Cap Mercado $2.78T
0.04%
Volume 24h $193.01B
-37.27%
BTC % 55.78%
0.05%
ETH % 10.04%
0%
Moedas
34.531
Trocas
885
Última atualização
19 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-25 2026 | $0.128044 | $0.127668 | $0.130392 | $0.12881 | $2,882,028 | $29,842,555 |
| Apr-24 2026 | $0.128733 | $0.128268 | $0.130444 | $0.13003 | $3,244,650 | $30,002,560 |
| Apr-23 2026 | $0.129491 | $0.127318 | $0.130445 | $0.130445 | $2,558,162 | $30,176,587 |
| Apr-22 2026 | $0.131747 | $0.131195 | $0.133947 | $0.131195 | $2,117,619 | $30,702,332 |
| Apr-21 2026 | $0.12979 | $0.128893 | $0.131387 | $0.131228 | $2,450,374 | $29,530,706 |
| Apr-20 2026 | $0.131842 | $0.126945 | $0.132603 | $0.126998 | $2,592,156 | $29,995,236 |
| Apr-19 2026 | $0.126302 | $0.126302 | $0.130907 | $0.130907 | $2,902,625 | $28,731,513 |
| Apr-18 2026 | $0.131371 | $0.130479 | $0.137843 | $0.137631 | $3,295,263 | $29,882,826 |
| Apr-17 2026 | $0.137036 | $0.130991 | $0.137762 | $0.133049 | $3,475,503 | $31,170,425 |
| Apr-16 2026 | $0.133074 | $0.127964 | $0.133493 | $0.127964 | $3,225,668 | $30,267,846 |
| Apr-15 2026 | $0.127888 | $0.125233 | $0.127888 | $0.125233 | $2,045,931 | $29,086,787 |
| Apr-14 2026 | $0.125211 | $0.124567 | $0.130366 | $0.130366 | $2,550,403 | $28,476,500 |
| Apr-13 2026 | $0.129485 | $0.122244 | $0.129485 | $0.123397 | $2,389,385 | $29,445,260 |
| Apr-12 2026 | $0.123512 | $0.122668 | $0.127606 | $0.127606 | $2,487,670 | $28,082,767 |
| Apr-11 2026 | $0.127425 | $0.127138 | $0.129542 | $0.129292 | $2,204,387 | $28,970,090 |