Lisk(LSK)Hoje
$0.370854
1 anos atrás
$0.790994
2 anos atrás
$0.704589
3 anos atrás
$1.077
4 anos atrás
$3.59
5 anos atrás
$1.41
6 anos atrás
$1.047
7 anos atrás
$3.76
8 anos atrás
$6.74
9 anos atrás
$0.256014
Lisk Histórico de preços
(LSK)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.401491 | $0.402141 | $0.384434 | $0.388710 | $3.823M |
2025-08-23 | $0.398706 | $0.413753 | $0.399707 | $0.401628 | $4.095M |
2025-08-22 | $0.377612 | $0.403593 | $0.368834 | $0.398701 | $3.510M |
2025-08-21 | $0.383785 | $0.388702 | $0.376251 | $0.376674 | $2.863M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Lisk(LSK)
