Cap Mercado $2.39T
-4.19%
Volume 24h $218.98B
55.06%
BTC % 53.81%
-0.78%
ETH % 9.32%
-1.6%
Moedas
34.254
+7
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 |
|---|---|---|---|---|---|---|
| Feb-22 2026 | $0.136146 | $0.135494 | $0.140033 | $0.140033 | $5,007,612 | $30,866,997 |
| Feb-21 2026 | $0.140906 | $0.140906 | $0.145291 | $0.145291 | $5,748,716 | $31,942,628 |
| Feb-20 2026 | $0.146183 | $0.143876 | $0.149917 | $0.149917 | $8,252,755 | $33,138,246 |
| Feb-19 2026 | $0.152462 | $0.141892 | $0.152462 | $0.142379 | $15,900,817 | $34,559,377 |
| Feb-18 2026 | $0.14218 | $0.14218 | $0.149552 | $0.142993 | $7,423,205 | $32,227,251 |
| Feb-17 2026 | $0.143084 | $0.140819 | $0.145205 | $0.145205 | $4,236,997 | $32,429,567 |
| Feb-16 2026 | $0.145236 | $0.143175 | $0.14982 | $0.149134 | $13,260,944 | $32,915,191 |
| Feb-15 2026 | $0.143252 | $0.141924 | $0.151042 | $0.149961 | $6,178,192 | $32,462,911 |
| Feb-14 2026 | $0.150422 | $0.14476 | $0.151199 | $0.145443 | $5,773,248 | $34,084,812 |
| Feb-13 2026 | $0.145583 | $0.138104 | $0.146173 | $0.139818 | $6,377,247 | $32,985,096 |
| Feb-12 2026 | $0.139454 | $0.137367 | $0.140749 | $0.138187 | $6,254,745 | $31,594,701 |
| Feb-11 2026 | $0.137108 | $0.131479 | $0.137938 | $0.13403 | $6,140,852 | $31,061,523 |
| Feb-10 2026 | $0.134051 | $0.132923 | $0.135895 | $0.135385 | $4,893,560 | $30,368,379 |
| Feb-09 2026 | $0.135651 | $0.128711 | $0.135717 | $0.135168 | $7,895,200 | $30,728,330 |
| Feb-08 2026 | $0.136981 | $0.134417 | $0.145974 | $0.134417 | $26,382,595 | $31,027,880 |