시가총액 $2.57T
4.82%
볼륨 24시간 $238.54B
21.56%
BTC % 52.32%
-2.82%
ETH % 9.43%
-0.74%
코인
34.287
+3
거래소
885
마지막 업데이트
33 초 전에
Lisk (LSK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Feb-28 2026 | $0.128282 | $0.119445 | $0.128556 | $0.127663 | $4,616,824 | $29,091,089 |
| Feb-27 2026 | $0.127292 | $0.127062 | $0.131677 | $0.129799 | $4,541,622 | $28,865,452 |
| Feb-26 2026 | $0.129766 | $0.127027 | $0.133931 | $0.133931 | $4,725,735 | $29,426,306 |
| Feb-25 2026 | $0.134921 | $0.128865 | $0.137017 | $0.129163 | $5,406,109 | $30,594,909 |
| Feb-24 2026 | $0.128879 | $0.128879 | $0.131965 | $0.129407 | $5,875,824 | $29,222,227 |
| Feb-23 2026 | $0.129703 | $0.129275 | $0.135904 | $0.135904 | $5,922,805 | $29,408,506 |
| Feb-22 2026 | $0.136146 | $0.135494 | $0.140033 | $0.140033 | $5,007,612 | $30,866,997 |
| Feb-21 2026 | $0.140906 | $0.140906 | $0.145291 | $0.145291 | $5,748,716 | $31,942,628 |
| Feb-20 2026 | $0.146183 | $0.143876 | $0.149917 | $0.149917 | $8,252,755 | $33,138,246 |
| Feb-19 2026 | $0.152462 | $0.141892 | $0.152462 | $0.142379 | $15,900,817 | $34,559,377 |
| Feb-18 2026 | $0.14218 | $0.14218 | $0.149552 | $0.142993 | $7,423,205 | $32,227,251 |
| Feb-17 2026 | $0.143084 | $0.140819 | $0.145205 | $0.145205 | $4,236,997 | $32,429,567 |
| Feb-16 2026 | $0.145236 | $0.143175 | $0.14982 | $0.149134 | $13,260,944 | $32,915,191 |
| Feb-15 2026 | $0.143252 | $0.141924 | $0.151042 | $0.149961 | $6,178,192 | $32,462,911 |
| Feb-14 2026 | $0.150422 | $0.14476 | $0.151199 | $0.145443 | $5,773,248 | $34,084,812 |