시가총액 $3.47T
0.07%
볼륨 24시간 $234.28B
-68.82%
BTC % 54.98%
-0.12%
ETH % 11.01%
0.36%
코인
33.671
+2
거래소
885
마지막 업데이트
10 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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.261355 | $0.261355 | $0.299309 | $0.265848 | $80,804,492 | $57,770,829 |
| Nov-14 2025 | $0.270974 | $0.241542 | $0.324881 | $0.241542 | $197,682,551 | $57,184,711 |
| Nov-13 2025 | $0.232875 | $0.228947 | $0.26557 | $0.26557 | $53,988,956 | $49,128,971 |
| Nov-12 2025 | $0.272917 | $0.272917 | $0.399922 | $0.320095 | $270,592,004 | $57,575,042 |
| Nov-11 2025 | $0.325821 | $0.207141 | $0.361272 | $0.207141 | $446,800,390 | $68,714,073 |
| Nov-10 2025 | $0.207021 | $0.204059 | $0.207369 | $0.204891 | $3,874,130 | $43,646,594 |
| Nov-09 2025 | $0.205706 | $0.198422 | $0.207509 | $0.204568 | $4,940,215 | $43,365,618 |
| Nov-08 2025 | $0.20596 | $0.199206 | $0.208147 | $0.206207 | $6,722,871 | $43,411,689 |
| Nov-07 2025 | $0.206895 | $0.183759 | $0.208288 | $0.183759 | $5,884,614 | $43,608,761 |
| Nov-06 2025 | $0.182412 | $0.178032 | $0.184554 | $0.181202 | $3,835,707 | $38,448,179 |
| Nov-05 2025 | $0.181624 | $0.174106 | $0.181852 | $0.176522 | $4,287,304 | $37,733,267 |
| Nov-04 2025 | $0.177199 | $0.174521 | $0.189725 | $0.185925 | $5,765,741 | $36,813,109 |
| Nov-03 2025 | $0.184271 | $0.184271 | $0.211036 | $0.211036 | $3,934,821 | $38,281,452 |
| Nov-02 2025 | $0.208707 | $0.206403 | $0.211868 | $0.20902 | $2,336,411 | $43,355,814 |
| Nov-01 2025 | $0.208948 | $0.201059 | $0.209373 | $0.201236 | $2,437,349 | $43,405,153 |