Lisk(LSK)Astăzi
$0.363776
acum 1 ani
$0.805628
acum 2 ani
$0.736831
acum 3 ani
$1.022
acum 4 ani
$3.58
acum 5 ani
$1.46
acum 6 ani
$0.969999
acum 7 ani
$3.34
acum 8 ani
$4.23
acum 9 ani
$0.271966
Lisk Istoricul prețurilor
(LSK)Perioada de timp: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Dată | Preț deschis* | MAXIM | MINIM | Preț aproape** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.384463 | $0.391540 | $0.375982 | $0.376467 | $7.890M |
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 |
* Cele mai vechi date din interval (ora UTC)
** Cele mai recente date din interval (ora UTC)
În această zi din istorie
2025-09-15
Lisk(LSK)
