Cap Mercado $3.54T
2.36%
Volume 24h $282.88B
-23.27%
BTC % 58.47%
-1.24%
ETH % 8.67%
5.42%
Moedas
31.797
+1
Trocas
885
Última atualização
50 Segundos 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 |
|---|---|---|---|---|---|---|
| May-10 2025 | $0.571263 | $0.549462 | $0.571263 | $0.550546 | $18,380,582 | $104,695,436 |
| May-09 2025 | $0.547038 | $0.519215 | $0.548662 | $0.519215 | $18,596,153 | $100,246,320 |
| May-08 2025 | $0.520045 | $0.477169 | $0.520615 | $0.477169 | $17,447,908 | $95,296,325 |
| May-07 2025 | $0.47788 | $0.468186 | $0.481736 | $0.46883 | $17,403,528 | $87,566,818 |
| May-06 2025 | $0.465803 | $0.459066 | $0.501437 | $0.501437 | $20,141,610 | $85,348,514 |
| May-05 2025 | $0.503935 | $0.491121 | $0.505631 | $0.502636 | $16,452,325 | $92,105,975 |
| May-04 2025 | $0.50035 | $0.500181 | $0.532605 | $0.532605 | $17,109,167 | $91,444,118 |
| May-03 2025 | $0.534862 | $0.52829 | $0.556183 | $0.556183 | $25,628,231 | $97,735,613 |
| May-02 2025 | $0.554404 | $0.537641 | $0.554404 | $0.54603 | $16,340,329 | $101,303,739 |
| May-01 2025 | $0.547326 | $0.543071 | $0.552234 | $0.544165 | $16,572,097 | $100,009,192 |
| Apr-30 2025 | $0.540678 | $0.520577 | $0.541943 | $0.533095 | $15,756,891 | $98,786,305 |
| Apr-29 2025 | $0.528046 | $0.528046 | $0.544668 | $0.544668 | $15,988,858 | $95,670,448 |
| Apr-28 2025 | $0.538261 | $0.510474 | $0.538261 | $0.521328 | $17,233,165 | $96,759,802 |
| Apr-27 2025 | $0.521254 | $0.520166 | $0.552356 | $0.552356 | $16,852,875 | $93,698,862 |
| Apr-26 2025 | $0.54495 | $0.536889 | $0.551691 | $0.548978 | $17,480,909 | $97,955,665 |