Cap Mercado $2.71T
3.89%
Volume 24h $176.31B
37.42%
BTC % 54.54%
-0.03%
ETH % 10.08%
3.96%
Moedas
34.341
+1
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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.135157 | $0.12821 | $0.135157 | $0.12821 | $3,328,995 | $30,684,488 |
| Mar-14 2026 | $0.127466 | $0.127466 | $0.131471 | $0.131471 | $1,837,920 | $28,936,366 |
| Mar-13 2026 | $0.131211 | $0.129991 | $0.133723 | $0.129991 | $2,323,304 | $29,784,355 |
| Mar-12 2026 | $0.13035 | $0.129315 | $0.131681 | $0.131681 | $2,203,650 | $29,581,662 |
| Mar-11 2026 | $0.13178 | $0.130141 | $0.132201 | $0.131024 | $2,201,926 | $29,904,272 |
| Mar-10 2026 | $0.131216 | $0.129799 | $0.132954 | $0.129799 | $2,055,520 | $29,772,855 |
| Mar-09 2026 | $0.129726 | $0.128004 | $0.131002 | $0.128042 | $2,611,396 | $29,433,461 |
| Mar-08 2026 | $0.128528 | $0.126975 | $0.12879 | $0.127957 | $3,416,943 | $29,157,528 |
| Mar-07 2026 | $0.127309 | $0.127309 | $0.130209 | $0.130209 | $3,422,123 | $28,880,581 |
| Mar-06 2026 | $0.129923 | $0.128345 | $0.133371 | $0.132959 | $3,823,569 | $29,472,934 |
| Mar-05 2026 | $0.133404 | $0.131585 | $0.134556 | $0.134556 | $4,074,198 | $30,260,770 |
| Mar-04 2026 | $0.135015 | $0.128904 | $0.136007 | $0.133348 | $4,979,948 | $30,625,994 |
| Mar-03 2026 | $0.13417 | $0.129814 | $0.134216 | $0.129814 | $16,649,776 | $30,432,551 |
| Mar-02 2026 | $0.128008 | $0.124004 | $0.129614 | $0.124004 | $5,280,050 | $29,034,444 |
| Mar-01 2026 | $0.124186 | $0.122171 | $0.130898 | $0.128081 | $3,936,095 | $28,162,360 |