Cap Mercado $3.37T
0.49%
Volume 24h $277.70B
-22.26%
BTC % 54.73%
-0.4%
ETH % 11.31%
2.03%
Moedas
33.760
+5
Trocas
885
Última atualização
17 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.213012 | $0.209257 | $0.22732 | $0.22732 | $27,151,986 | $47,990,002 |
| Dec-02 2025 | $0.227545 | $0.220264 | $0.246569 | $0.240638 | $62,632,242 | $51,033,554 |
| Dec-01 2025 | $0.21533 | $0.214567 | $0.280708 | $0.275308 | $89,896,133 | $48,293,269 |
| Nov-30 2025 | $0.280548 | $0.234845 | $0.313051 | $0.234845 | $232,161,070 | $62,105,449 |
| Nov-29 2025 | $0.22341 | $0.175529 | $0.249086 | $0.175981 | $136,914,986 | $49,453,564 |
| Nov-28 2025 | $0.176402 | $0.174064 | $0.18226 | $0.181223 | $9,253,945 | $39,045,719 |
| Nov-27 2025 | $0.18204 | $0.173981 | $0.189602 | $0.178498 | $14,188,874 | $40,292,049 |
| Nov-26 2025 | $0.179208 | $0.170146 | $0.18048 | $0.175895 | $9,978,178 | $39,663,207 |
| Nov-25 2025 | $0.176305 | $0.172699 | $0.180826 | $0.180372 | $8,098,803 | $39,020,559 |
| Nov-24 2025 | $0.18105 | $0.175597 | $0.183215 | $0.180535 | $15,420,699 | $40,069,667 |
| Nov-23 2025 | $0.186994 | $0.172196 | $0.196262 | $0.175582 | $47,846,982 | $41,345,917 |
| Nov-22 2025 | $0.171254 | $0.169678 | $0.180184 | $0.180184 | $9,135,768 | $37,865,090 |
| Nov-21 2025 | $0.176028 | $0.17421 | $0.195312 | $0.193762 | $19,087,541 | $38,918,780 |
| Nov-20 2025 | $0.19673 | $0.193321 | $0.215992 | $0.215992 | $12,257,685 | $43,493,950 |
| Nov-19 2025 | $0.21706 | $0.209456 | $0.234061 | $0.233778 | $13,129,474 | $47,986,158 |