Imagine cu LSK
LSKLisk
RON$0.5529
8.02%
1D

Istoricul prețului Lisk (LSK)

Frecvență:
Monedă:
Descărcare:
Dată începutDată sfârșitDeschidereMaximMinimÎnchidereVolumCapitalizare de piață
Sep 10, 2026Sep 11, 2026RON$0.5249RON$0.5825RON$0.4782RON$0.5356RON$150.57MRON$139.18M
Sep 9, 2026Sep 10, 2026RON$0.4672RON$0.5284RON$0.4651RON$0.5245RON$25.26MRON$134.17M
Sep 8, 2026Sep 9, 2026RON$0.4650RON$0.4700RON$0.4569RON$0.4666RON$9.80MRON$105.46M
Sep 7, 2026Sep 8, 2026RON$0.4712RON$0.4740RON$0.4607RON$0.4640RON$10.22MRON$106.08M
Sep 6, 2026Sep 7, 2026RON$0.4692RON$0.4724RON$0.4631RON$0.4709RON$9.16MRON$107.65M
Sep 5, 2026Sep 6, 2026RON$0.4647RON$0.4710RON$0.4584RON$0.4682RON$11.69MRON$106.65M
Sep 4, 2026Sep 5, 2026RON$0.4705RON$0.4705RON$0.4543RON$0.4647RON$16.98MRON$106.59M
Sep 3, 2026Sep 4, 2026RON$0.4466RON$0.4723RON$0.4466RON$0.4705RON$17.28MRON$106.15M
Sep 2, 2026Sep 3, 2026RON$0.4606RON$0.4664RON$0.4438RON$0.4466RON$17.42MRON$103.84M
Sep 1, 2026Sep 2, 2026RON$0.4601RON$0.4649RON$0.4447RON$0.4606RON$15.78MRON$103.88M
Aug 31, 2026Sep 1, 2026RON$0.4670RON$0.4734RON$0.4575RON$0.4596RON$16.68MRON$106.01M
Aug 30, 2026Aug 31, 2026RON$0.4619RON$0.4760RON$0.4483RON$0.4610RON$21.76MRON$106.47M
Aug 29, 2026Aug 30, 2026RON$0.4532RON$0.4771RON$0.4454RON$0.4629RON$36.72MRON$106.02M
Aug 28, 2026Aug 29, 2026RON$0.4389RON$0.4543RON$0.4221RON$0.4523RON$27.57MRON$99.90M
Aug 27, 2026Aug 28, 2026RON$0.4798RON$0.5020RON$0.4306RON$0.4380RON$144.63MRON$100.66M
Aug 26, 2026Aug 27, 2026RON$0.4085RON$0.5416RON$0.4038RON$0.4796RON$106.12MRON$100.15M
Aug 25, 2026Aug 26, 2026RON$0.4169RON$0.4273RON$0.3895RON$0.4082RON$32.66MRON$93.44M
Aug 24, 2026Aug 25, 2026RON$0.4187RON$0.4336RON$0.4052RON$0.4162RON$16.70MRON$94.15M
Aug 23, 2026Aug 24, 2026RON$0.4003RON$0.4209RON$0.3872RON$0.4188RON$17.36MRON$91.62M
Aug 22, 2026Aug 23, 2026RON$0.4100RON$0.4300RON$0.3957RON$0.4003RON$29.45MRON$92.33M
Aug 21, 2026Aug 22, 2026RON$0.3772RON$0.4169RON$0.3751RON$0.4110RON$31.56MRON$88.60M
Aug 20, 2026Aug 21, 2026RON$0.3755RON$0.3835RON$0.3694RON$0.3773RON$20.15MRON$85.07M
Aug 19, 2026Aug 20, 2026RON$0.3604RON$0.3798RON$0.3567RON$0.3747RON$15.14MRON$82.68M
Aug 18, 2026Aug 19, 2026RON$0.3530RON$0.3640RON$0.3514RON$0.3604RON$17.80MRON$80.37M
Aug 17, 2026Aug 18, 2026RON$0.3495RON$0.3549RON$0.3449RON$0.3535RON$17.11MRON$78.84M
Aug 16, 2026Aug 17, 2026RON$0.3420RON$0.3575RON$0.3386RON$0.3496RON$14.61MRON$78.19M
Aug 15, 2026Aug 16, 2026RON$0.3554RON$0.3606RON$0.3393RON$0.3419RON$19.00MRON$78.78M
Aug 14, 2026Aug 15, 2026RON$0.3536RON$0.3561RON$0.3355RON$0.3557RON$29.07MRON$77.72M
Aug 13, 2026Aug 14, 2026RON$0.3604RON$0.3810RON$0.3485RON$0.3536RON$178.60MRON$80.59M
Aug 12, 2026Aug 13, 2026RON$0.3759RON$0.4530RON$0.3492RON$0.3614RON$324.13MRON$83.80M
Aug 11, 2026Aug 12, 2026RON$0.3456RON$0.4666RON$0.3396RON$0.3736RON$31.07MRON$81.40M

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