시가총액 $2.15T
0.76%
볼륨 24시간 $66.36B
-18.26%
BTC % 58.24%
0.27%
ETH % 9.74778%
-0.61%
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 3,749 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 |
|---|---|---|---|---|---|---|
| Jul-11 2026 | $0.0885 | $0.0885 | $0.0907 | $0.0889 | $767,931 | $19,563,882 |
| Jul-10 2026 | $0.0889 | $0.0887 | $0.0909 | $0.09 | $542,988 | $19,652,306 |
| Jul-09 2026 | $0.0902 | $0.0866 | $0.0907 | $0.088 | $847,453 | $19,939,685 |
| Jul-08 2026 | $0.088 | $0.0839 | $0.0883 | $0.0867 | $1,399,249 | $19,453,351 |
| Jul-07 2026 | $0.0869 | $0.0868 | $0.0898 | $0.0897 | $474,599 | $19,209,163 |
| Jul-06 2026 | $0.0897 | $0.087 | $0.091 | $0.0898 | $593,487 | $19,826,876 |
| Jul-05 2026 | $0.0899 | $0.0886 | $0.0915 | $0.0915 | $616,518 | $19,869,447 |
| Jul-04 2026 | $0.0915 | $0.0898 | $0.0924 | $0.0905 | $448,827 | $20,222,272 |
| Jul-03 2026 | $0.0906 | $0.088 | $0.0909 | $0.089 | $517,234 | $20,021,914 |
| Jul-02 2026 | $0.089 | $0.0857 | $0.089 | $0.0866 | $741,591 | $19,666,787 |
| Jul-01 2026 | $0.0864 | $0.0823 | $0.0873 | $0.0833 | $1,121,964 | $19,091,864 |
| Jun-30 2026 | $0.0834 | $0.0827 | $0.0859 | $0.0859 | $1,211,522 | $18,427,152 |
| Jun-29 2026 | $0.0859 | $0.0853 | $0.0894 | $0.088 | $625,610 | $18,977,767 |
| Jun-28 2026 | $0.088 | $0.0852 | $0.0926 | $0.0855 | $1,151,874 | $19,440,672 |
| Jun-27 2026 | $0.0853 | $0.0853 | $0.0923 | $0.0877 | $745,284 | $18,841,962 |