시가총액 $2.31T
3.69%
볼륨 24시간 $165.46B
3.16%
BTC % 53.82%
-0.07%
ETH % 12.76%
0.86%
코인
28.804
+10
거래소
885
마지막 업데이트
0 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 |
|---|---|---|---|---|---|---|
| Sep-18 2024 | $0.811 | $0.778912 | $0.811 | $0.789087 | $6,212,667 | $117,955,182 |
| Sep-17 2024 | $0.789554 | $0.768309 | $0.799418 | $0.773011 | $4,646,911 | $114,836,073 |
| Sep-16 2024 | $0.763272 | $0.760819 | $0.7852 | $0.777744 | $2,778,600 | $111,013,502 |
| Sep-15 2024 | $0.77794 | $0.77794 | $0.814272 | $0.806979 | $2,428,866 | $113,146,806 |
| Sep-14 2024 | $0.804999 | $0.795925 | $0.813926 | $0.812956 | $2,503,539 | $117,082,405 |
| Sep-13 2024 | $0.812127 | $0.79532 | $0.812127 | $0.798278 | $3,606,802 | $118,119,114 |
| Sep-12 2024 | $0.797501 | $0.786133 | $0.797501 | $0.786133 | $2,423,912 | $115,991,929 |
| Sep-11 2024 | $0.786522 | $0.776904 | $0.804535 | $0.798805 | $7,777,717 | $114,395,031 |
| Sep-10 2024 | $0.799475 | $0.784848 | $0.80374 | $0.788524 | $2,783,805 | $116,278,991 |
| Sep-09 2024 | $0.790191 | $0.76649 | $0.791469 | $0.769232 | $2,860,943 | $114,928,652 |
| Sep-08 2024 | $0.766479 | $0.73847 | $0.766479 | $0.73847 | $2,423,790 | $111,479,912 |
| Sep-07 2024 | $0.734026 | $0.717714 | $0.74507 | $0.719468 | $2,085,741 | $106,759,773 |
| Sep-06 2024 | $0.715334 | $0.702599 | $0.752152 | $0.731678 | $3,213,190 | $104,041,167 |
| Sep-05 2024 | $0.731141 | $0.729624 | $0.75525 | $0.75525 | $2,894,308 | $106,340,180 |
| Sep-04 2024 | $0.756646 | $0.720317 | $0.766858 | $0.747509 | $2,770,549 | $110,049,747 |