LSK
الترتيب 559
Layer 2 / scaling
Lisk
$0.1690
-6.79% 24H
-20.21% 7D
القيمة السوقية
القيمة السوقية
$37.06M
0.00% من السوق
مخفّف بالكامل
مخفّف بالكامل
$50.70M
+36.81% فوق market cap
الحجم، 24h
الحجم، 24h
$2.42M
6.54% من الـ market cap
المتداول
المتداول
219.28M LSK
من 300.00M الحد الأقصى
من أعلى مستوى على الإطلاق
من أعلى مستوى على الإطلاق
-99.52%
مرتفع عند 06 Jan 2018
التقلّب، 30d
التقلّب، 30d
532.2%
محوَّل إلى معدل سنوي من التحركات اليومية
أحدث 400 رصد يومي مدرجة أدناه. يحتوي الملف الذي يمكن تنزيله على جميع البيانات المتوفرة لدينا. 3253 ملاحظات يومية مخزَّنة
| التاريخ | السعر | القيمة السوقية | الحجم |
|---|---|---|---|
| 2026-10-05 | $0.2584 | — | — |
| 2026-10-04 | $0.2732 | — | — |
| 2026-10-03 | $0.2753 | — | — |
| 2026-10-02 | $0.2924 | — | — |
| 2026-10-01 | $0.3010 | — | — |
| 2026-09-30 | $0.2847 | — | — |
| 2026-09-29 | $0.2966 | — | — |
| 2026-09-28 | $0.3066 | — | — |
| 2026-09-27 | $0.3147 | — | — |
| 2026-09-26 | $0.3396 | — | — |
| 2026-09-25 | $0.3396 | — | — |
| 2026-09-24 | $0.4077 | — | — |
| 2026-09-23 | $0.3553 | — | — |
| 2026-09-22 | $0.3178 | — | — |
| 2026-09-21 | $0.3653 | — | — |
| 2026-09-20 | $0.3674 | — | — |
| 2026-09-19 | $0.4089 | — | — |
| 2026-09-18 | $0.4455 | — | — |
| 2026-09-17 | $0.4414 | — | — |
| 2026-09-16 | $0.4797 | — | — |
| 2026-09-15 | $0.3508 | — | — |
| 2026-09-14 | $0.3855 | — | — |
| 2026-09-13 | $0.7863 | — | — |
| 2026-09-12 | $0.3317 | — | — |
| 2026-09-11 | $0.1407 | — | — |
| 2026-09-10 | $0.1159 | — | — |
| 2026-09-09 | $0.1164 | — | — |
| 2026-09-08 | $0.1027 | — | — |
| 2026-09-07 | $0.1033 | — | — |
| 2026-09-06 | $0.1034 | — | — |
| 2026-09-05 | $0.1032 | — | — |
| 2026-09-04 | $0.1026 | — | — |
| 2026-09-03 | $0.1038 | — | — |
| 2026-09-02 | $0.0993 | — | — |
| 2026-09-01 | $0.1017 | — | — |
| 2026-08-31 | $0.1015 | — | — |
| 2026-08-30 | $0.1015 | — | — |
| 2026-08-29 | $0.1019 | — | — |
| 2026-08-28 | $0.0998 | — | — |
| 2026-08-27 | $0.0966 | — | — |
| 2026-08-26 | $0.1057 | — | — |
| 2026-08-25 | $0.0913 | — | — |
| 2026-08-24 | $0.0927 | — | — |
| 2026-08-23 | $0.0927 | — | — |
| 2026-08-22 | $0.0885 | — | — |
| 2026-08-21 | $0.0915 | — | — |
| 2026-08-20 | $0.0836 | — | — |
| 2026-08-19 | $0.0835 | — | — |
| 2026-08-18 | $0.0794 | — | — |
| 2026-08-17 | $0.0779 | — | — |
| 2026-08-16 | $0.0772 | — | — |
| 2026-08-15 | $0.0756 | — | — |
| 2026-08-14 | $0.0782 | — | — |
| 2026-08-13 | $0.0778 | — | — |
| 2026-08-12 | $0.0798 | — | — |
| 2026-08-11 | $0.0824 | — | — |
| 2026-08-10 | $0.0773 | — | — |
| 2026-08-09 | $0.0765 | — | — |
| 2026-08-08 | $0.0759 | — | — |
| 2026-08-07 | $0.0747 | — | — |
| 2026-08-06 | $0.0755 | — | — |
| 2026-08-05 | $0.0737 | — | — |
| 2026-08-04 | $0.0719 | — | — |
| 2026-08-03 | $0.0745 | — | — |
| 2026-08-02 | $0.0718 | — | — |
| 2026-08-01 | $0.0713 | — | — |
| 2026-07-31 | $0.0728 | — | — |
| 2026-07-30 | $0.0727 | — | — |
| 2026-07-29 | $0.0717 | — | — |
| 2026-07-28 | $0.0750 | — | — |
| 2026-07-27 | $0.0760 | — | — |
| 2026-07-26 | $0.0810 | — | — |
| 2026-07-25 | $0.0798 | — | — |
| 2026-07-24 | $0.0815 | — | — |
| 2026-07-23 | $0.0861 | — | — |
| 2026-07-22 | $0.0869 | — | — |
| 2026-07-21 | $0.0879 | — | — |
| 2026-07-20 | $0.0855 | — | — |
| 2026-07-19 | $0.0848 | — | — |
| 2026-07-18 | $0.0851 | — | — |
| 2026-07-17 | $0.0844 | — | — |
| 2026-07-16 | $0.0854 | — | — |
| 2026-07-15 | $0.0871 | — | — |
| 2026-07-14 | $0.0878 | — | — |
| 2026-07-13 | $0.0852 | — | — |
| 2026-07-12 | $0.0871 | — | — |
| 2026-07-11 | $0.0883 | — | — |
| 2026-07-10 | $0.0887 | — | — |
| 2026-07-09 | $0.0898 | — | — |
| 2026-07-08 | $0.0878 | — | — |
| 2026-07-07 | $0.0866 | — | — |
| 2026-07-06 | $0.0896 | — | — |
| 2026-07-05 | $0.0895 | — | — |
| 2026-07-04 | $0.0913 | — | — |
| 2026-07-03 | $0.0902 | — | — |
| 2026-07-02 | $0.0883 | — | — |
| 2026-07-01 | $0.0862 | — | — |
| 2026-06-30 | $0.0830 | — | — |
| 2026-06-29 | $0.0857 | — | — |
| 2026-06-28 | $0.0871 | — | — |
| 2026-06-27 | $0.0852 | — | — |
| 2026-06-26 | $0.0867 | — | — |
| 2026-06-25 | $0.0818 | — | — |
| 2026-06-24 | $0.0836 | — | — |
| 2026-06-23 | $0.0858 | — | — |
| 2026-06-22 | $0.0863 | — | — |
| 2026-06-21 | $0.0864 | — | — |
| 2026-06-20 | $0.0901 | — | — |
| 2026-06-19 | $0.0865 | — | — |
| 2026-06-18 | $0.0879 | — | — |
| 2026-06-17 | $0.0931 | — | — |
| 2026-06-16 | $0.0961 | — | — |
| 2026-06-15 | $0.0954 | — | — |
| 2026-06-14 | $0.0918 | — | — |
| 2026-06-13 | $0.0927 | — | — |
| 2026-06-12 | $0.0922 | — | — |
| 2026-06-11 | $0.0936 | — | — |
| 2026-06-10 | $0.0908 | — | — |
| 2026-06-09 | $0.0935 | — | — |
| 2026-06-08 | $0.0981 | — | — |
| 2026-06-07 | $0.0964 | — | — |
| 2026-06-06 | $0.0959 | — | — |
| 2026-06-05 | $0.0947 | — | — |
| 2026-06-04 | $0.1033 | — | — |
| 2026-06-03 | $0.1087 | — | — |
| 2026-06-02 | $0.1069 | — | — |
| 2026-06-01 | $0.1108 | — | — |
| 2026-05-31 | $0.1129 | — | — |
| 2026-05-30 | $0.1111 | — | — |
| 2026-05-29 | $0.1109 | — | — |
| 2026-05-28 | $0.1091 | — | — |
| 2026-05-27 | $0.1125 | — | — |
| 2026-05-26 | $0.1159 | — | — |
| 2026-05-25 | $0.1187 | — | — |
| 2026-05-24 | $0.1189 | — | — |
| 2026-05-23 | $0.1201 | — | — |
| 2026-05-22 | $0.1171 | — | — |
| 2026-05-21 | $0.1224 | — | — |
| 2026-05-20 | $0.1192 | — | — |
| 2026-05-19 | $0.1172 | — | — |
| 2026-05-18 | $0.1196 | — | — |
| 2026-05-17 | $0.1171 | — | — |
| 2026-05-16 | $0.1209 | — | — |
| 2026-05-15 | $0.1241 | — | — |
| 2026-05-14 | $0.1279 | — | — |
| 2026-05-13 | $0.1279 | — | — |
| 2026-05-12 | $0.1351 | — | — |
| 2026-05-11 | $0.1404 | — | — |
| 2026-05-10 | $0.1421 | — | — |
| 2026-05-09 | $0.1377 | — | — |
| 2026-05-08 | $0.1364 | — | — |
| 2026-05-07 | $0.1323 | — | — |
| 2026-05-06 | $0.1331 | — | — |
| 2026-05-05 | $0.1315 | — | — |
| 2026-05-04 | $0.1283 | — | — |
| 2026-05-03 | $0.1276 | — | — |
| 2026-05-02 | $0.1281 | — | — |
| 2026-05-01 | $0.1251 | — | — |
| 2026-04-30 | $0.1239 | — | — |
| 2026-04-29 | $0.1250 | — | — |
| 2026-04-28 | $0.1299 | — | — |
| 2026-04-27 | $0.1263 | — | — |
| 2026-04-26 | $0.1289 | — | — |
| 2026-04-25 | $0.1281 | — | — |
| 2026-04-24 | $0.1294 | — | — |
| 2026-04-23 | $0.1277 | — | — |
| 2026-04-22 | $0.1332 | — | — |
| 2026-04-21 | $0.1301 | — | — |
| 2026-04-20 | $0.1319 | — | — |
| 2026-04-19 | $0.1267 | — | — |
| 2026-04-18 | $0.1311 | — | — |
| 2026-04-17 | $0.1377 | — | — |
| 2026-04-16 | $0.1337 | — | — |
| 2026-04-15 | $0.1281 | — | — |
| 2026-04-14 | $0.1252 | — | — |
| 2026-04-13 | $0.1302 | — | — |
| 2026-04-12 | $0.1234 | — | — |
| 2026-04-11 | $0.1278 | — | — |
| 2026-04-10 | $0.1301 | — | — |
| 2026-04-09 | $0.1289 | — | — |
| 2026-04-08 | $0.1277 | — | — |
| 2026-04-07 | $0.1291 | — | — |
| 2026-04-06 | $0.1238 | — | — |
| 2026-04-05 | $0.1236 | — | — |
| 2026-04-04 | $0.1247 | — | — |
| 2026-04-03 | $0.1216 | — | — |
| 2026-04-02 | $0.1187 | — | — |
| 2026-04-01 | $0.1215 | — | — |
| 2026-03-31 | $0.1215 | — | — |
| 2026-03-30 | $0.1186 | — | — |
| 2026-03-29 | $0.1181 | — | — |
| 2026-03-28 | $0.1211 | — | — |
| 2026-03-27 | $0.1220 | — | — |
| 2026-03-26 | $0.1270 | — | — |
| 2026-03-25 | $0.1300 | — | — |
| 2026-03-24 | $0.1312 | — | — |
| 2026-03-23 | $0.1296 | — | — |
| 2026-03-22 | $0.1230 | — | — |
| 2026-03-21 | $0.1266 | — | — |
| 2026-03-20 | $0.1331 | — | — |
| 2026-03-19 | $0.1293 | — | — |
| 2026-03-18 | $0.1326 | — | — |
| 2026-03-17 | $0.1396 | — | — |
| 2026-03-16 | $0.1373 | — | — |
| 2026-03-15 | $0.1349 | — | — |
| 2026-03-14 | $0.1277 | — | — |
| 2026-03-13 | $0.1309 | — | — |
| 2026-03-12 | $0.1299 | — | — |
| 2026-03-11 | $0.1329 | — | — |
| 2026-03-10 | $0.1311 | — | — |
| 2026-03-09 | $0.1300 | — | — |
| 2026-03-08 | $0.1277 | — | — |
| 2026-03-07 | $0.1273 | — | — |
| 2026-03-06 | $0.1312 | — | — |
| 2026-03-05 | $0.1340 | — | — |
| 2026-03-04 | $0.1349 | — | — |
| 2026-03-03 | $0.1349 | — | — |
| 2026-03-02 | $0.1278 | — | — |
| 2026-03-01 | $0.1241 | — | — |
| 2026-02-28 | $0.1286 | — | — |
| 2026-02-27 | $0.1270 | — | — |
| 2026-02-26 | $0.1300 | — | — |
| 2026-02-25 | $0.1322 | — | — |
| 2026-02-24 | $0.1290 | — | — |
| 2026-02-23 | $0.1300 | — | — |
| 2026-02-22 | $0.1358 | — | — |
| 2026-02-21 | $0.1414 | — | — |
| 2026-02-20 | $0.1462 | — | — |
| 2026-02-19 | $0.1507 | — | — |
| 2026-02-18 | $0.1421 | — | — |
| 2026-02-17 | $0.1429 | — | — |
| 2026-02-16 | $0.1458 | — | — |
| 2026-02-15 | $0.1436 | — | — |
| 2026-02-14 | $0.1499 | — | — |
| 2026-02-13 | $0.1450 | — | — |
| 2026-02-12 | $0.1388 | — | — |
| 2026-02-11 | $0.1377 | — | — |
| 2026-02-10 | $0.1338 | — | — |
| 2026-02-09 | $0.1358 | — | — |
| 2026-02-08 | $0.1362 | — | — |
| 2026-02-07 | $0.1359 | — | — |
| 2026-02-06 | $0.1309 | — | — |
| 2026-02-05 | $0.1178 | — | — |
| 2026-02-04 | $0.1418 | — | — |
| 2026-02-03 | $0.1426 | — | — |
| 2026-02-02 | $0.1479 | — | — |
| 2026-02-01 | $0.1450 | — | — |
| 2026-01-31 | $0.1460 | — | — |
| 2026-01-30 | $0.1608 | — | — |
| 2026-01-29 | $0.1628 | — | — |
| 2026-01-28 | $0.1754 | — | — |
| 2026-01-27 | $0.1781 | — | — |
| 2026-01-26 | $0.1778 | — | — |
| 2026-01-25 | $0.1710 | — | — |
| 2026-01-24 | $0.1768 | — | — |
| 2026-01-23 | $0.1788 | — | — |
| 2026-01-22 | $0.1749 | — | — |
| 2026-01-21 | $0.1802 | — | — |
| 2026-01-20 | $0.1748 | — | — |
| 2026-01-19 | $0.1862 | — | — |
| 2026-01-18 | $0.2077 | — | — |
| 2026-01-17 | $0.2095 | — | — |
| 2026-01-16 | $0.2084 | — | — |
| 2026-01-15 | $0.2028 | — | — |
| 2026-01-14 | $0.2082 | — | — |
| 2026-01-13 | $0.2120 | — | — |
| 2026-01-12 | $0.1966 | — | — |
| 2026-01-11 | $0.2040 | — | — |
| 2026-01-10 | $0.2052 | — | — |
| 2026-01-09 | $0.2055 | — | — |
| 2026-01-08 | $0.2086 | — | — |
| 2026-01-07 | $0.2068 | — | — |
| 2026-01-06 | $0.2103 | — | — |
| 2026-01-05 | $0.2122 | — | — |
| 2026-01-04 | $0.2119 | — | — |
| 2026-01-03 | $0.1999 | — | — |
| 2026-01-02 | $0.2007 | — | — |
| 2026-01-01 | $0.1958 | — | — |
| 2025-12-31 | $0.1915 | — | — |
| 2025-12-30 | $0.1957 | — | — |
| 2025-12-29 | $0.1938 | — | — |
| 2025-12-28 | $0.1930 | — | — |
| 2025-12-27 | $0.2024 | — | — |
| 2025-12-26 | $0.2070 | — | — |
| 2025-12-25 | $0.1949 | — | — |
| 2025-12-24 | $0.2002 | — | — |
| 2025-12-23 | $0.2020 | — | — |
| 2025-12-22 | $0.1910 | — | — |
| 2025-12-21 | $0.1890 | — | — |
| 2025-12-20 | $0.1999 | — | — |
| 2025-12-19 | $0.1892 | — | — |
| 2025-12-18 | $0.1798 | — | — |
| 2025-12-17 | $0.1830 | — | — |
| 2025-12-16 | $0.1999 | — | — |
| 2025-12-15 | $0.1980 | — | — |
| 2025-12-14 | $0.2023 | — | — |
| 2025-12-13 | $0.2070 | — | — |
| 2025-12-12 | $0.2130 | — | — |
| 2025-12-11 | $0.2009 | — | — |
| 2025-12-10 | $0.2030 | — | — |
| 2025-12-09 | $0.2101 | — | — |
| 2025-12-08 | $0.2040 | — | — |
| 2025-12-07 | $0.2050 | — | — |
| 2025-12-06 | $0.2237 | — | — |
| 2025-12-05 | $0.2244 | — | — |
| 2025-12-04 | $0.2271 | — | — |
| 2025-12-03 | $0.2149 | — | — |
| 2025-12-02 | $0.2280 | — | — |
| 2025-12-01 | $0.2146 | — | — |
| 2025-11-30 | $0.2833 | — | — |
| 2025-11-29 | $0.2298 | — | — |
| 2025-11-28 | $0.1761 | — | — |
| 2025-11-27 | $0.1825 | — | — |
| 2025-11-26 | $0.1791 | — | — |
| 2025-11-25 | $0.1764 | — | — |
| 2025-11-24 | $0.1797 | — | — |
| 2025-11-23 | $0.1821 | — | — |
| 2025-11-22 | $0.1708 | — | — |
| 2025-11-21 | $0.1810 | — | — |
| 2025-11-20 | $0.1929 | — | — |
| 2025-11-19 | $0.2162 | — | — |
| 2025-11-18 | $0.2361 | — | — |
| 2025-11-17 | $0.2429 | — | — |
| 2025-11-16 | $0.2470 | — | — |
| 2025-11-15 | $0.2747 | — | — |
| 2025-11-14 | $0.2667 | — | — |
| 2025-11-13 | $0.2343 | — | — |
| 2025-11-12 | $0.2752 | — | — |
| 2025-11-11 | $0.3406 | — | — |
| 2025-11-10 | $0.2078 | — | — |
| 2025-11-09 | $0.2059 | — | — |
| 2025-11-08 | $0.2049 | — | — |
| 2025-11-07 | $0.2060 | — | — |
| 2025-11-06 | $0.1836 | — | — |
| 2025-11-05 | $0.1813 | — | — |
| 2025-11-04 | $0.1770 | — | — |
| 2025-11-03 | $0.1843 | — | — |
| 2025-11-02 | $0.2077 | — | — |
| 2025-11-01 | $0.2134 | — | — |
| 2025-10-31 | $0.2001 | — | — |
| 2025-10-30 | $0.1974 | — | — |
| 2025-10-29 | $0.2145 | — | — |
| 2025-10-28 | $0.2081 | — | — |
| 2025-10-27 | $0.2160 | — | — |
| 2025-10-26 | $0.2212 | — | — |
| 2025-10-25 | $0.2159 | — | — |
| 2025-10-24 | $0.2148 | — | — |
| 2025-10-23 | $0.2111 | — | — |
| 2025-10-22 | $0.2082 | — | — |
| 2025-10-21 | $0.2162 | — | — |
| 2025-10-20 | $0.2232 | — | — |
| 2025-10-19 | $0.2223 | — | — |
| 2025-10-18 | $0.2187 | — | — |
| 2025-10-17 | $0.2173 | — | — |
| 2025-10-16 | $0.2228 | — | — |
| 2025-10-15 | $0.2323 | — | — |
| 2025-10-14 | $0.2468 | — | — |
| 2025-10-13 | $0.2556 | — | — |
| 2025-10-12 | $0.2414 | — | — |
| 2025-10-11 | $0.2134 | — | — |
| 2025-10-10 | $0.2248 | — | — |
| 2025-10-09 | $0.2827 | — | — |
| 2025-10-08 | $0.2923 | — | — |
| 2025-10-07 | $0.2834 | — | — |
| 2025-10-06 | $0.3020 | — | — |
| 2025-10-05 | $0.2979 | — | — |
| 2025-10-04 | $0.3013 | — | — |
| 2025-10-03 | $0.3137 | — | — |
| 2025-10-02 | $0.3118 | — | — |
| 2025-10-01 | $0.3050 | — | — |
| 2025-09-30 | $0.2922 | — | — |
| 2025-09-29 | $0.3023 | — | — |
| 2025-09-28 | $0.3047 | — | — |
| 2025-09-27 | $0.3061 | — | — |
| 2025-09-26 | $0.3092 | — | — |
| 2025-09-25 | $0.2983 | — | — |
| 2025-09-24 | $0.3188 | — | — |
| 2025-09-23 | $0.3213 | — | — |
| 2025-09-22 | $0.3202 | — | — |
| 2025-09-21 | $0.3534 | — | — |
| 2025-09-20 | $0.3624 | — | — |
| 2025-09-19 | $0.3535 | — | — |
| 2025-09-18 | $0.3717 | — | — |
| 2025-09-17 | $0.3697 | — | — |
| 2025-09-16 | $0.3630 | — | — |
| 2025-09-15 | $0.3574 | — | — |
| 2025-09-14 | $0.3773 | — | — |
| 2025-09-13 | $0.3891 | — | — |
| 2025-09-12 | $0.3831 | — | — |
| 2025-09-11 | $0.3743 | — | — |
| 2025-09-10 | $0.3759 | — | — |
| 2025-09-09 | $0.3719 | — | — |
| 2025-09-08 | $0.3677 | — | — |
| 2025-09-07 | $0.3588 | — | — |
| 2025-09-06 | $0.3598 | — | — |
| 2025-09-05 | $0.3616 | — | — |
| 2025-09-04 | $0.3557 | — | — |
| 2025-09-03 | $0.3702 | — | — |
| 2025-09-02 | $0.3704 | — | — |
| 2025-09-01 | $0.3609 | — | — |