시가총액 $4.14T 0%
볼륨 24시간 $375.38B 12.65%
BTC % 54.82% -0.36%
ETH % 12.58% 1.66%
코인 32.823 +10
거래소 885
마지막 업데이트 1 분 전에
Lisk LSK

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
Aug-19 2025 $0.380535 $0.379064 $0.398485 $0.395164 $3,546,339 $76,150,439
Aug-18 2025 $0.398149 $0.383779 $0.410716 $0.410716 $6,491,222 $79,673,576
Aug-17 2025 $0.412455 $0.409937 $0.421847 $0.411892 $2,276,818 $82,531,235
Aug-16 2025 $0.41163 $0.404844 $0.413355 $0.407916 $2,302,813 $82,360,024
Aug-15 2025 $0.408443 $0.393439 $0.414519 $0.404658 $3,605,438 $81,717,303
Aug-14 2025 $0.40264 $0.399598 $0.445127 $0.445127 $8,115,962 $80,534,812
Aug-13 2025 $0.446251 $0.43696 $0.448444 $0.4438 $7,213,467 $89,255,507
Aug-12 2025 $0.442312 $0.413366 $0.44552 $0.416934 $5,947,232 $88,456,929
Aug-11 2025 $0.418864 $0.418864 $0.450479 $0.436359 $6,397,900 $83,871,384
Aug-10 2025 $0.435944 $0.424435 $0.440318 $0.438466 $3,879,266 $87,281,369
Aug-09 2025 $0.436492 $0.428657 $0.439053 $0.428821 $3,388,650 $87,389,336
Aug-08 2025 $0.428235 $0.416606 $0.428235 $0.416606 $3,816,506 $85,731,469
Aug-07 2025 $0.414042 $0.403402 $0.414623 $0.404754 $3,427,299 $82,888,701
Aug-06 2025 $0.405451 $0.39043 $0.406006 $0.401369 $3,475,739 $81,164,095
Aug-05 2025 $0.396446 $0.396446 $0.419868 $0.419049 $3,288,129 $79,355,065

Lisk (LSK)의 역사적 및 시장 가격 분석, OHLC, OHLCV 및 시장 자본화. 일일 시가, 일일 최고가, 일일 최저가, 일일 종가, 일일 거래량 및 USD 달러에서의 일일 시장 자본화, 3423일 동안 분석, 06-04-2016일부터.