Lisk(LSK)今天
$0.360083
1年前
$0.730223
2年前
$0.696693
3年前
$1.053
4年前
$4.6
5年前
$1.36
6年前
$1.039
7年前
$3.81
8年前
$6.12
9年前
$0.249756
Lisk 價格歷史
(LSK)時間段: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 |
|---|---|---|---|---|---|
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 |
2025-08-20 | $0.386873 | $0.386546 | $0.372386 | $0.382588 | $3.656M |
2025-08-19 | $0.391801 | $0.400067 | $0.383996 | $0.386683 | $3.251M |
2025-08-18 | $0.420208 | $0.419449 | $0.38291 | $0.391839 | $6.066M |
2025-08-17 | $0.412869 | $0.421291 | $0.40888 | $0.420656 | $2.296M |
2025-08-16 | $0.397815 | $0.414484 | $0.397776 | $0.413583 | $2.762M |
* 範圍內最早的資料（UTC 時間）
** 範圍內的最新資料（UTC 時間）
歷史上的今天
2025-09-06
Lisk(LSK)
