Cap Mercado $2.48T
-0.32%
Volume 24h $95.81B
0.87%
BTC % 53.86%
0%
ETH % 9.9%
-0.3%
Moedas
34.457
+2
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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.124268 | $0.122318 | $0.125911 | $0.122336 | $2,215,295 | $28,243,857 |
| Apr-03 2026 | $0.121969 | $0.118934 | $0.123125 | $0.118998 | $2,199,318 | $27,720,414 |
| Apr-02 2026 | $0.118431 | $0.11706 | $0.122025 | $0.121202 | $2,626,461 | $26,915,365 |
| Apr-01 2026 | $0.121469 | $0.120928 | $0.123141 | $0.121405 | $2,042,664 | $27,600,006 |
| Mar-31 2026 | $0.121411 | $0.118127 | $0.121752 | $0.119142 | $2,265,496 | $27,585,530 |
| Mar-30 2026 | $0.118354 | $0.118191 | $0.121439 | $0.11845 | $2,731,349 | $26,888,483 |
| Mar-29 2026 | $0.118274 | $0.118274 | $0.121595 | $0.121481 | $1,972,263 | $26,870,036 |
| Mar-28 2026 | $0.12077 | $0.12077 | $0.122581 | $0.122495 | $2,290,262 | $27,436,341 |
| Mar-27 2026 | $0.12252 | $0.121488 | $0.126991 | $0.126898 | $2,480,197 | $27,831,827 |
| Mar-26 2026 | $0.126931 | $0.126041 | $0.130952 | $0.130476 | $2,330,933 | $28,831,689 |
| Mar-25 2026 | $0.130039 | $0.129094 | $0.131269 | $0.130889 | $2,152,264 | $29,535,993 |
| Mar-24 2026 | $0.130868 | $0.127689 | $0.131154 | $0.129111 | $2,565,565 | $29,721,546 |
| Mar-23 2026 | $0.129074 | $0.123457 | $0.129235 | $0.12395 | $2,382,861 | $29,313,181 |
| Mar-22 2026 | $0.123499 | $0.122723 | $0.127587 | $0.127587 | $2,436,110 | $28,045,530 |
| Mar-21 2026 | $0.129546 | $0.129546 | $0.13181 | $0.130974 | $1,585,588 | $29,418,148 |