Cap Mercado $4.50T
1.62%
Volume 24h $422.34B
7.28%
BTC % 54.44%
0.58%
ETH % 12.1%
-1.24%
Moedas
33.322
+14
Trocas
885
Última atualização
32 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.313231 | $0.306899 | $0.314886 | $0.310855 | $4,515,748 | $63,600,166 |
| Oct-02 2025 | $0.311704 | $0.304966 | $0.314566 | $0.305186 | $6,497,650 | $63,283,969 |
| Oct-01 2025 | $0.304491 | $0.290079 | $0.304893 | $0.292107 | $4,661,407 | $61,813,991 |
| Sep-30 2025 | $0.291152 | $0.287842 | $0.301271 | $0.301271 | $5,886,071 | $59,100,604 |
| Sep-29 2025 | $0.302394 | $0.298727 | $0.308739 | $0.308739 | $5,742,022 | $61,379,053 |
| Sep-28 2025 | $0.308452 | $0.29671 | $0.308452 | $0.302506 | $2,614,144 | $62,605,806 |
| Sep-27 2025 | $0.304277 | $0.302309 | $0.308783 | $0.308045 | $2,358,328 | $61,755,535 |
| Sep-26 2025 | $0.307039 | $0.298121 | $0.307253 | $0.300176 | $4,497,005 | $62,315,313 |
| Sep-25 2025 | $0.301543 | $0.295868 | $0.319303 | $0.319303 | $5,515,503 | $61,197,428 |
| Sep-24 2025 | $0.319617 | $0.315838 | $0.325261 | $0.320868 | $2,452,781 | $64,864,587 |
| Sep-23 2025 | $0.321525 | $0.314122 | $0.323825 | $0.32165 | $5,016,694 | $65,217,950 |
| Sep-22 2025 | $0.320692 | $0.316568 | $0.353444 | $0.353444 | $9,045,286 | $65,047,536 |
| Sep-21 2025 | $0.354014 | $0.353862 | $0.360142 | $0.358333 | $4,509,193 | $71,077,978 |
| Sep-20 2025 | $0.360551 | $0.35361 | $0.363238 | $0.354983 | $4,954,418 | $72,388,459 |
| Sep-19 2025 | $0.356471 | $0.355938 | $0.374098 | $0.372644 | $7,253,717 | $71,567,308 |