Cap Mercado $2.40T
-3.91%
Volume 24h $236.88B
-2.82%
BTC % 51.4%
-0.23%
ETH % 15.24%
0.59%
Moedas
26.601
+42
Trocas
885
Última atualização
10 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 |
|---|---|---|---|---|---|---|
| Apr-15 2024 | $1.4049 | $1.3613 | $1.5238 | $1.4684 | $13,596,561 | $181,102,010 |
| Apr-14 2024 | $1.4729 | $1.3148 | $1.4729 | $1.3722 | $15,664,984 | $189,862,067 |
| Apr-13 2024 | $1.4026 | $1.2660 | $1.5853 | $1.5853 | $27,837,687 | $180,803,097 |
| Apr-12 2024 | $1.5761 | $1.5164 | $1.8747 | $1.8684 | $27,182,485 | $203,163,387 |
| Apr-11 2024 | $1.8762 | $1.8680 | $1.9330 | $1.8680 | $18,161,591 | $241,851,017 |
| Apr-10 2024 | $1.8733 | $1.8057 | $1.8859 | $1.8857 | $13,871,015 | $241,481,140 |
| Apr-09 2024 | $1.8963 | $1.8776 | $1.9963 | $1.9963 | $19,468,884 | $244,440,420 |
| Apr-08 2024 | $2.0036 | $1.8673 | $2.0123 | $1.9298 | $24,989,493 | $258,268,674 |
| Apr-07 2024 | $1.9370 | $1.9274 | $1.9959 | $1.9959 | $14,709,758 | $249,686,952 |
| Apr-06 2024 | $1.9945 | $1.9406 | $1.9985 | $1.9781 | $19,504,142 | $257,092,403 |
| Apr-05 2024 | $2.0147 | $1.8924 | $2.0251 | $1.9491 | $112,107,432 | $259,703,514 |
| Apr-04 2024 | $1.9342 | $1.8030 | $2.0576 | $1.8994 | $78,893,216 | $249,324,969 |
| Apr-03 2024 | $1.8798 | $1.7422 | $1.9815 | $1.7823 | $28,065,364 | $242,308,788 |
| Apr-02 2024 | $1.7635 | $1.7465 | $1.8966 | $1.8888 | $15,601,516 | $227,327,650 |
| Apr-01 2024 | $1.9024 | $1.8344 | $1.9956 | $1.9956 | $14,022,652 | $245,227,714 |