Cap Mercado $3.29T
-1.23%
Volume 24h $274.52B
18.86%
BTC % 61.15%
-0.13%
ETH % 8.25%
0.24%
Moedas
32.215
+4
Trocas
885
Última atualização
40 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.348885 | $0.341749 | $0.365472 | $0.360456 | $7,109,793 | $67,270,100 |
| Jun-21 2025 | $0.361352 | $0.359607 | $0.38552 | $0.382042 | $8,905,540 | $69,671,642 |
| Jun-20 2025 | $0.382047 | $0.377692 | $0.401064 | $0.389074 | $13,755,754 | $73,659,322 |
| Jun-19 2025 | $0.389801 | $0.384911 | $0.395522 | $0.395522 | $6,623,308 | $75,151,554 |
| Jun-18 2025 | $0.397199 | $0.386329 | $0.397809 | $0.394337 | $6,032,121 | $75,778,152 |
| Jun-17 2025 | $0.394226 | $0.390055 | $0.415135 | $0.403817 | $6,385,667 | $75,200,895 |
| Jun-16 2025 | $0.415396 | $0.407045 | $0.422759 | $0.410318 | $5,624,577 | $79,235,507 |
| Jun-15 2025 | $0.40944 | $0.403584 | $0.410052 | $0.406935 | $4,875,894 | $78,096,688 |
| Jun-14 2025 | $0.407582 | $0.401515 | $0.409011 | $0.406733 | $5,355,739 | $77,735,857 |
| Jun-13 2025 | $0.407367 | $0.39375 | $0.407388 | $0.407357 | $8,812,900 | $77,689,216 |
| Jun-12 2025 | $0.421381 | $0.421381 | $0.444279 | $0.444279 | $6,612,530 | $80,358,457 |
| Jun-11 2025 | $0.444249 | $0.444173 | $0.456513 | $0.456513 | $7,906,343 | $84,714,577 |
| Jun-10 2025 | $0.455204 | $0.445306 | $0.460332 | $0.450387 | $6,634,527 | $86,392,402 |
| Jun-09 2025 | $0.450705 | $0.428204 | $0.450705 | $0.432732 | $5,878,275 | $85,533,048 |
| Jun-08 2025 | $0.433458 | $0.428615 | $0.435417 | $0.432641 | $5,029,203 | $82,213,370 |