Cap Mercado $4.02T
0.14%
Volume 24h $261.51B
-19.34%
BTC % 55.33%
0.1%
ETH % 11.8%
-1.27%
Moedas
33.517
+9
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.215516 | $0.211229 | $0.21743 | $0.21326 | $2,848,373 | $43,897,921 |
| Oct-23 2025 | $0.211421 | $0.210296 | $0.215865 | $0.210296 | $2,865,110 | $43,062,375 |
| Oct-22 2025 | $0.206839 | $0.204274 | $0.217738 | $0.216481 | $3,847,803 | $42,030,579 |
| Oct-21 2025 | $0.218488 | $0.213781 | $0.230382 | $0.222883 | $3,207,071 | $44,395,905 |
| Oct-20 2025 | $0.223193 | $0.218713 | $0.22736 | $0.220818 | $2,090,760 | $45,351,103 |
| Oct-19 2025 | $0.222063 | $0.214322 | $0.224128 | $0.217187 | $2,477,079 | $45,116,857 |
| Oct-18 2025 | $0.218426 | $0.214194 | $0.220771 | $0.216487 | $2,543,336 | $44,377,000 |
| Oct-17 2025 | $0.216842 | $0.209482 | $0.223779 | $0.223212 | $4,820,188 | $44,054,242 |
| Oct-16 2025 | $0.222149 | $0.220932 | $0.236664 | $0.233492 | $6,835,452 | $45,131,802 |
| Oct-15 2025 | $0.232314 | $0.230075 | $0.247526 | $0.245417 | $3,555,218 | $47,194,848 |
| Oct-14 2025 | $0.245998 | $0.235917 | $0.256211 | $0.256211 | $5,592,571 | $49,973,923 |
| Oct-13 2025 | $0.25655 | $0.240377 | $0.25655 | $0.241075 | $5,731,511 | $52,115,414 |
| Oct-12 2025 | $0.241725 | $0.217852 | $0.244583 | $0.220972 | $4,902,890 | $49,102,242 |
| Oct-11 2025 | $0.220463 | $0.213781 | $0.230276 | $0.224681 | $9,828,794 | $44,779,931 |
| Oct-10 2025 | $0.221751 | $0.221751 | $0.286443 | $0.284074 | $12,037,199 | $45,040,236 |