Cap Mercado $3.47T
2.99%
Volume 24h $314.70B
37.54%
BTC % 54.69%
0.03%
ETH % 11.45%
1.92%
Moedas
34.038
+13
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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.214578 | $0.200414 | $0.214578 | $0.200814 | $25,349,531 | $48,464,574 |
| Jan-12 2026 | $0.195263 | $0.194308 | $0.202872 | $0.202872 | $9,770,316 | $44,097,245 |
| Jan-11 2026 | $0.202028 | $0.202028 | $0.211063 | $0.204891 | $8,199,534 | $45,623,879 |
| Jan-10 2026 | $0.204125 | $0.203569 | $0.20701 | $0.206475 | $6,739,084 | $46,096,890 |
| Jan-09 2026 | $0.207444 | $0.205267 | $0.208861 | $0.208363 | $9,195,323 | $46,846,077 |
| Jan-08 2026 | $0.208637 | $0.20534 | $0.213756 | $0.2061 | $16,581,969 | $47,103,163 |
| Jan-07 2026 | $0.203724 | $0.203724 | $0.214958 | $0.209508 | $11,901,903 | $45,994,023 |
| Jan-06 2026 | $0.209558 | $0.205341 | $0.212521 | $0.211844 | $11,454,695 | $47,311,148 |
| Jan-05 2026 | $0.212055 | $0.207681 | $0.213019 | $0.210473 | $11,135,394 | $47,874,387 |
| Jan-04 2026 | $0.211305 | $0.199788 | $0.21504 | $0.201298 | $14,739,706 | $47,702,508 |
| Jan-03 2026 | $0.200666 | $0.197904 | $0.202955 | $0.202112 | $8,027,697 | $45,299,599 |
| Jan-02 2026 | $0.201434 | $0.194849 | $0.201434 | $0.195438 | $10,259,940 | $45,469,647 |
| Jan-01 2026 | $0.19622 | $0.191205 | $0.196754 | $0.191976 | $8,878,914 | $44,278,902 |
| Dec-31 2025 | $0.19208 | $0.188973 | $0.197362 | $0.195782 | $9,317,908 | $43,341,869 |
| Dec-30 2025 | $0.195508 | $0.191486 | $0.204059 | $0.193076 | $18,337,218 | $44,111,849 |