Cap Mercado $4.02T
3.1%
Volume 24h $293.51B
19.94%
BTC % 59.96%
-0.21%
ETH % 9.15%
0%
Moedas
32.401
+3
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.436154 | $0.434886 | $0.44741 | $0.440336 | $10,293,862 | $85,675,202 |
| Jul-12 2025 | $0.446079 | $0.422474 | $0.461091 | $0.422474 | $60,876,616 | $87,622,040 |
| Jul-11 2025 | $0.423879 | $0.419642 | $0.43683 | $0.420847 | $9,384,556 | $83,259,657 |
| Jul-10 2025 | $0.422484 | $0.399366 | $0.422484 | $0.409 | $7,888,004 | $82,977,421 |
| Jul-09 2025 | $0.409932 | $0.386622 | $0.409932 | $0.389864 | $5,844,410 | $79,690,785 |
| Jul-08 2025 | $0.391883 | $0.37359 | $0.391883 | $0.37848 | $7,306,345 | $76,136,181 |
| Jul-07 2025 | $0.377927 | $0.375662 | $0.381211 | $0.377146 | $4,061,392 | $73,420,128 |
| Jul-06 2025 | $0.378995 | $0.370723 | $0.38204 | $0.374158 | $2,813,494 | $73,625,243 |
| Jul-05 2025 | $0.375006 | $0.366772 | $0.37645 | $0.376377 | $3,148,834 | $72,849,396 |
| Jul-04 2025 | $0.374751 | $0.371505 | $0.392537 | $0.39252 | $4,619,831 | $72,795,834 |
| Jul-03 2025 | $0.39216 | $0.387781 | $0.396749 | $0.388738 | $4,258,047 | $75,923,343 |
| Jul-02 2025 | $0.391771 | $0.353416 | $0.392343 | $0.353416 | $6,977,374 | $75,643,838 |
| Jul-01 2025 | $0.353064 | $0.353064 | $0.374017 | $0.374017 | $7,869,732 | $68,114,477 |
| Jun-30 2025 | $0.372926 | $0.368426 | $0.388533 | $0.388533 | $6,791,518 | $71,938,707 |
| Jun-29 2025 | $0.387274 | $0.371646 | $0.387274 | $0.372827 | $4,969,874 | $74,702,741 |