Lisk(LSK)اليوم
$0.388716
منذ 1 سنة
$0.811392
منذ 2 سنة
$0.706445
منذ 3 سنة
$1.005
منذ 4 سنة
$3.5
منذ 5 سنة
$1.41
منذ 6 سنة
$0.918068
منذ 7 سنة
$3.47
منذ 8 سنة
$6.57
منذ 9 سنة
$0.26154
Lisk سجل الأسعار
(LSK)الفترة الزمنية: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
التاريخ | سعر الافتتاح* | سعر اعلى | سعر أقل | سعر الإغلاق** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.376612 | $0.388060 | $0.376855 | $0.384900 | $4.509M |
2025-09-12 | $0.371905 | $0.380693 | $0.372019 | $0.376847 | $3.316M |
2025-09-11 | $0.379594 | $0.380208 | $0.371905 | $0.372020 | $3.314M |
2025-09-10 | $0.369191 | $0.381999 | $0.367567 | $0.379674 | $2.587M |
2025-09-09 | $0.370040 | $0.381647 | $0.366155 | $0.369317 | $3.380M |
2025-09-08 | $0.362355 | $0.370577 | $0.358128 | $0.370107 | $1.941M |
2025-09-07 | $0.357363 | $0.364769 | $0.356793 | $0.362491 | $1.382M |
2025-09-06 | $0.361540 | $0.365177 | $0.357363 | $0.357691 | $1.344M |
2025-09-05 | $0.358690 | $0.369950 | $0.355300 | $0.362041 | $2.464M |
2025-09-04 | $0.375923 | $0.377540 | $0.357660 | $0.358690 | $3.316M |
2025-09-03 | $0.364574 | $0.378375 | $0.365223 | $0.376539 | $1.756M |
2025-09-02 | $0.365728 | $0.372754 | $0.3595 | $0.364574 | $2.706M |
2025-09-01 | $0.376986 | $0.378823 | $0.362338 | $0.365654 | $3.920M |
2025-08-31 | $0.376541 | $0.386952 | $0.372918 | $0.377344 | $2.869M |
2025-08-30 | $0.374139 | $0.378553 | $0.369427 | $0.376434 | $2.655M |
2025-08-29 | $0.389914 | $0.394736 | $0.372487 | $0.374403 | $4.936M |
2025-08-28 | $0.385351 | $0.393592 | $0.379503 | $0.389914 | $3.520M |
2025-08-27 | $0.378109 | $0.386443 | $0.378939 | $0.385635 | $2.359M |
2025-08-26 | $0.390010 | $0.389678 | $0.366103 | $0.377555 | $4.444M |
2025-08-25 | $0.388867 | $0.405081 | $0.380067 | $0.390010 | $6.727M |
* أقدم البيانات في النطاق (بتوقيت UTC)
** أحدث البيانات في النطاق (بتوقيت UTC)
في هذا اليوم من التاريخ
2025-09-14
Lisk(LSK)
