Cap Mercado $3.18T
0.72%
Volume 24h $136.73B
-46.19%
BTC % 55.15%
0.12%
ETH % 11.17%
-0.26%
Moedas
33.858
+5
Trocas
885
Última atualização
9 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-24 2025 | $0.19685 | $0.193844 | $0.199127 | $0.199018 | $10,272,442 | $44,401,113 |
| Dec-23 2025 | $0.201638 | $0.18684 | $0.210545 | $0.191904 | $29,117,564 | $45,479,125 |
| Dec-22 2025 | $0.191391 | $0.189651 | $0.195602 | $0.189651 | $8,511,283 | $43,166,999 |
| Dec-21 2025 | $0.189308 | $0.188073 | $0.200996 | $0.200996 | $10,676,751 | $42,696,780 |
| Dec-20 2025 | $0.1994 | $0.188335 | $0.210065 | $0.189396 | $23,945,192 | $44,972,683 |
| Dec-19 2025 | $0.189588 | $0.17963 | $0.191181 | $0.180088 | $8,920,842 | $42,758,965 |
| Dec-18 2025 | $0.180355 | $0.173342 | $0.191346 | $0.183259 | $11,839,604 | $40,675,090 |
| Dec-17 2025 | $0.183642 | $0.182151 | $0.199766 | $0.199766 | $8,330,807 | $41,413,256 |
| Dec-16 2025 | $0.200169 | $0.194212 | $0.201782 | $0.196401 | $11,966,036 | $45,139,381 |
| Dec-15 2025 | $0.19844 | $0.194155 | $0.208005 | $0.201778 | $10,970,867 | $44,747,115 |
| Dec-14 2025 | $0.20322 | $0.198869 | $0.205843 | $0.205843 | $12,602,009 | $45,823,380 |
| Dec-13 2025 | $0.208107 | $0.205876 | $0.212131 | $0.212131 | $11,703,656 | $46,922,115 |
| Dec-12 2025 | $0.214296 | $0.197456 | $0.215946 | $0.200765 | $25,178,959 | $48,315,516 |
| Dec-11 2025 | $0.202463 | $0.193782 | $0.20693 | $0.202783 | $12,614,258 | $45,647,521 |
| Dec-10 2025 | $0.203767 | $0.203203 | $0.212514 | $0.211411 | $11,829,390 | $45,940,424 |