Cap Mercado $2.76T
-2.91%
Volume 24h $255.50B
-51.65%
BTC % 54.97%
-0.43%
ETH % 9.75%
-2.56%
Moedas
34.187
+4
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.148291 | $0.141211 | $0.149484 | $0.143881 | $10,390,173 | $33,589,456 |
| Feb-01 2026 | $0.142502 | $0.142502 | $0.15154 | $0.147233 | $13,641,405 | $32,277,322 |
| Jan-31 2026 | $0.142907 | $0.138341 | $0.163668 | $0.160998 | $13,143,332 | $32,368,869 |
| Jan-30 2026 | $0.160771 | $0.156341 | $0.162978 | $0.162978 | $7,860,389 | $36,412,702 |
| Jan-29 2026 | $0.162462 | $0.161346 | $0.175323 | $0.175323 | $7,679,330 | $36,795,499 |
| Jan-28 2026 | $0.175589 | $0.174789 | $0.17973 | $0.178777 | $5,733,682 | $39,768,227 |
| Jan-27 2026 | $0.179091 | $0.173722 | $0.180648 | $0.180648 | $7,565,270 | $40,560,817 |
| Jan-26 2026 | $0.177476 | $0.169949 | $0.178511 | $0.169949 | $7,203,816 | $40,193,008 |
| Jan-25 2026 | $0.169994 | $0.169008 | $0.181308 | $0.180673 | $8,834,684 | $38,495,102 |
| Jan-24 2026 | $0.177768 | $0.176662 | $0.181262 | $0.178141 | $5,847,999 | $40,254,648 |
| Jan-23 2026 | $0.178053 | $0.17468 | $0.179454 | $0.17468 | $7,358,630 | $40,315,340 |
| Jan-22 2026 | $0.174044 | $0.174044 | $0.179939 | $0.178771 | $6,613,343 | $39,404,168 |
| Jan-21 2026 | $0.179852 | $0.174359 | $0.180346 | $0.175215 | $6,194,622 | $40,718,908 |
| Jan-20 2026 | $0.175277 | $0.175277 | $0.185693 | $0.185693 | $7,999,143 | $39,678,943 |
| Jan-19 2026 | $0.185498 | $0.18424 | $0.187629 | $0.185893 | $12,193,017 | $41,988,064 |