Cap Mercado $2.77T
-2.93%
Volume 24h $171.23B
-25.13%
BTC % 56.6%
-0.21%
ETH % 9.54%
-0.31%
Moedas
34.639
+8
Trocas
885
Última atualização
41 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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.122394 | $0.121267 | $0.129017 | $0.128272 | $3,821,555 | $28,552,444 |
| May-14 2026 | $0.129139 | $0.126859 | $0.132411 | $0.128229 | $4,372,374 | $30,125,673 |
| May-13 2026 | $0.128241 | $0.128241 | $0.136556 | $0.135175 | $4,423,481 | $29,916,136 |
| May-12 2026 | $0.135366 | $0.13274 | $0.140507 | $0.140256 | $3,793,068 | $31,577,368 |
| May-11 2026 | $0.139987 | $0.138509 | $0.142425 | $0.142425 | $3,054,167 | $32,652,413 |
| May-10 2026 | $0.141998 | $0.135956 | $0.142312 | $0.13758 | $4,116,309 | $33,121,053 |
| May-09 2026 | $0.137662 | $0.135891 | $0.137662 | $0.136519 | $3,499,725 | $32,108,962 |
| May-08 2026 | $0.13731 | $0.131381 | $0.13731 | $0.132346 | $3,169,277 | $32,005,086 |
| May-07 2026 | $0.132642 | $0.131371 | $0.134153 | $0.134047 | $3,176,913 | $30,916,838 |
| May-06 2026 | $0.134726 | $0.13121 | $0.136877 | $0.13121 | $3,824,689 | $31,402,575 |
| May-05 2026 | $0.131358 | $0.127978 | $0.132743 | $0.128023 | $3,299,814 | $30,617,763 |
| May-04 2026 | $0.128623 | $0.127193 | $0.129248 | $0.127603 | $3,152,371 | $29,980,113 |
| May-03 2026 | $0.128152 | $0.127261 | $0.128622 | $0.127261 | $2,347,724 | $29,870,274 |
| May-02 2026 | $0.127705 | $0.124547 | $0.127924 | $0.125292 | $1,990,305 | $29,766,210 |
| May-01 2026 | $0.125165 | $0.123521 | $0.126516 | $0.12418 | $2,880,321 | $29,174,057 |