Cap Mercado $4.21T
1.69%
Volume 24h $313.49B
1.03%
BTC % 53.67%
0.13%
ETH % 12.45%
-0.32%
Moedas
33.103
+14
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Lisk (LSK), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.373339 | $0.367293 | $0.38143 | $0.368631 | $4,703,497 | $74,913,222 |
| Sep-08 2025 | $0.368534 | $0.359653 | $0.370311 | $0.361556 | $2,615,333 | $73,888,045 |
| Sep-07 2025 | $0.362433 | $0.359058 | $0.364167 | $0.359058 | $2,227,019 | $72,664,822 |
| Sep-06 2025 | $0.360068 | $0.35763 | $0.363509 | $0.363292 | $2,083,370 | $72,190,710 |
| Sep-05 2025 | $0.363625 | $0.360175 | $0.36984 | $0.360438 | $3,364,503 | $72,903,152 |
| Sep-04 2025 | $0.360019 | $0.357287 | $0.372047 | $0.372047 | $4,048,095 | $72,177,741 |
| Sep-03 2025 | $0.372505 | $0.368401 | $0.377895 | $0.3713 | $2,738,755 | $74,673,018 |
| Sep-02 2025 | $0.371071 | $0.363263 | $0.37163 | $0.363798 | $2,516,718 | $74,293,445 |
| Sep-01 2025 | $0.362506 | $0.360053 | $0.377429 | $0.369003 | $4,361,746 | $72,568,544 |
| Aug-31 2025 | $0.374682 | $0.374682 | $0.385564 | $0.375576 | $2,966,279 | $75,005,374 |
| Aug-30 2025 | $0.375707 | $0.372126 | $0.378448 | $0.372641 | $2,445,281 | $75,207,910 |
| Aug-29 2025 | $0.373541 | $0.37034 | $0.392896 | $0.392896 | $5,223,013 | $74,772,338 |
| Aug-28 2025 | $0.39397 | $0.382124 | $0.39397 | $0.382328 | $3,980,839 | $78,859,557 |
| Aug-27 2025 | $0.382088 | $0.379936 | $0.386414 | $0.383065 | $4,184,255 | $76,480,790 |
| Aug-26 2025 | $0.384847 | $0.36827 | $0.384847 | $0.36827 | $4,772,651 | $77,029,917 |