Imagine cu LSK
LSKLisk
RON$0.8072
4.30%
1D

Istoricul prețului Lisk (LSK)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Oct 27, 2026Oct 28, 2026RON$0.7709RON$0.8269RON$0.7580RON$0.8057RON$37.63MRON$173.56M
Oct 26, 2026Oct 27, 2026RON$0.7774RON$0.7774RON$0.7534RON$0.7709RON$32.46MRON$167.74M
Oct 25, 2026Oct 26, 2026RON$0.8211RON$0.8897RON$0.7716RON$0.7751RON$82.12MRON$175.62M
Oct 24, 2026Oct 25, 2026RON$0.8780RON$0.8780RON$0.8043RON$0.8223RON$35.09MRON$183.72M
Oct 23, 2026Oct 24, 2026RON$0.8863RON$0.9060RON$0.8543RON$0.8799RON$30.07MRON$194.89M
Oct 22, 2026Oct 23, 2026RON$0.9476RON$0.9539RON$0.8681RON$0.8863RON$36.90MRON$195.80M
Oct 21, 2026Oct 22, 2026RON$0.9537RON$0.9855RON$0.9185RON$0.9477RON$43.74MRON$208.63M
Oct 20, 2026Oct 21, 2026RON$0.9737RON$0.9737RON$0.9134RON$0.9504RON$83.65MRON$204.77M
Oct 19, 2026Oct 20, 2026RON$0.8833RON$1.04RON$0.8833RON$0.9740RON$122.76MRON$209.46M
Oct 18, 2026Oct 19, 2026RON$1.05RON$1.05RON$0.8835RON$0.8852RON$136.05MRON$206.79M
Oct 17, 2026Oct 18, 2026RON$0.9329RON$1.06RON$0.9160RON$1.05RON$67.10MRON$211.17M
Oct 16, 2026Oct 17, 2026RON$0.9606RON$0.9892RON$0.9295RON$0.9329RON$30.70MRON$207.25M
Oct 15, 2026Oct 16, 2026RON$0.9771RON$0.9845RON$0.8924RON$0.9606RON$46.61MRON$204.40M
Oct 14, 2026Oct 15, 2026RON$1.01RON$1.05RON$0.9419RON$0.9771RON$44.27MRON$214.94M
Oct 13, 2026Oct 14, 2026RON$1.02RON$1.04RON$0.9790RON$1.01RON$47.31MRON$217.06M
Oct 12, 2026Oct 13, 2026RON$1.10RON$1.10RON$1.01RON$1.02RON$45.55MRON$227.70M
Oct 11, 2026Oct 12, 2026RON$1.15RON$1.16RON$1.08RON$1.10RON$33.55MRON$243.16M
Oct 10, 2026Oct 11, 2026RON$1.14RON$1.18RON$1.12RON$1.15RON$35.70MRON$248.36M
Oct 9, 2026Oct 10, 2026RON$1.16RON$1.18RON$1.12RON$1.14RON$48.45MRON$247.49M
Oct 8, 2026Oct 9, 2026RON$1.14RON$1.18RON$1.11RON$1.17RON$44.45MRON$247.41M
Oct 7, 2026Oct 8, 2026RON$1.21RON$1.21RON$1.12RON$1.14RON$62.82MRON$249.76M
Oct 6, 2026Oct 7, 2026RON$1.29RON$1.30RON$1.20RON$1.21RON$112.81MRON$267.51M
Oct 5, 2026Oct 6, 2026RON$1.31RON$1.36RON$1.28RON$1.30RON$52.48MRON$282.81M
Oct 4, 2026Oct 5, 2026RON$1.33RON$1.33RON$1.27RON$1.31RON$43.82MRON$293.20M
Oct 3, 2026Oct 4, 2026RON$1.40RON$1.42RON$1.32RON$1.33RON$74.24MRON$305.54M
Oct 2, 2026Oct 3, 2026RON$1.44RON$1.48RON$1.31RON$1.41RON$105.09MRON$312.04M
Oct 1, 2026Oct 2, 2026RON$1.37RON$1.46RON$1.32RON$1.44RON$90.47MRON$313.44M
Sep 30, 2026Oct 1, 2026RON$1.42RON$1.46RON$1.35RON$1.37RON$95.02MRON$335.04M
Sep 29, 2026Sep 30, 2026RON$1.46RON$1.51RON$1.40RON$1.42RON$141.44MRON$340.84M
Sep 28, 2026Sep 29, 2026RON$1.50RON$1.58RON$1.44RON$1.45RON$151.00MRON$353.89M

Obțineți o imagine de ansamblu completă asupra istoricului prețului Lisk cu pagina noastră de date istorice de preț. Accesați întregul istoric al valorii Lisk – selectați pur și simplu intervalul de timp care vă interesează și veți putea găsi datele de deschidere, maxim, minim și închidere pentru prețul Lisk, precum și volumul istoric de tranzacționare LSK și capitalizarea de piață.

Urmăriți istoricul Lisk în întregime, de la prețul inițial al Lisk până la cele mai recente date de preț LSK. Instrumentul nostru de istoric al prețului LSK vă permite să afișați datele de preț în moneda aleasă de dvs. și puteți ajusta, de asemenea, nivelul de detaliu alegând între diferite frecvențe (zilnică, săptămânală și lunară).

Trackerul de prețuri pentru criptomonede CoinCheckup
Urmărește cu ușurință peste 40.000 de prețuri crypto în timp real.
Google Play Store link
4.3 • 10,000+ Evaluări
Imagine a aplicației mobile