시가총액 $2.18T
-0.19%
볼륨 24시간 $46.18B
-11.59%
BTC % 58.7323%
0.3%
ETH % 9.18815%
-0.46%
코인
34.665
거래소
204
실시간
Lisk (LSK) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Lisk (LSK) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 3,721 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.092 | $0.091 | $0.093 | $0.091 | $174,315 | $20,190,147 |
| Jun-12 2026 | $0.09 | $0.09 | $0.093 | $0.092 | $515,941 | $19,749,242 |
| Jun-11 2026 | $0.093 | $0.09 | $0.094 | $0.09 | $1,120,979 | $20,405,501 |
| Jun-10 2026 | $0.089 | $0.088 | $0.093 | $0.093 | $1,005,463 | $19,527,771 |
| Jun-09 2026 | $0.092 | $0.091 | $0.096 | $0.096 | $657,160 | $20,183,186 |
| Jun-08 2026 | $0.096 | $0.094 | $0.098 | $0.097 | $507,011 | $21,058,277 |
| Jun-07 2026 | $0.096 | $0.093 | $0.097 | $0.093 | $457,743 | $21,049,730 |
| Jun-06 2026 | $0.093 | $0.089 | $0.095 | $0.095 | $599,943 | $20,393,767 |
| Jun-05 2026 | $0.094 | $0.092 | $0.102 | $0.102 | $2,740,597 | $20,611,155 |
| Jun-04 2026 | $0.101 | $0.1 | $0.109 | $0.109 | $1,571,664 | $22,145,807 |
| Jun-03 2026 | $0.109 | $0.105 | $0.112 | $0.108 | $866,992 | $23,899,463 |
| Jun-02 2026 | $0.106 | $0.106 | $0.113 | $0.111 | $1,450,397 | $23,239,283 |
| Jun-01 2026 | $0.112 | $0.109 | $0.115 | $0.115 | $787,084 | $24,552,876 |
| May-31 2026 | $0.114 | $0.111 | $0.119 | $0.112 | $2,433,778 | $24,989,763 |
| May-30 2026 | $0.111 | $0.111 | $0.113 | $0.111 | $444,690 | $24,333,652 |