LISTA
ランク 625
Liquid staking
Lista DAO
$0.0722
+8.79% 24H
+2.00% 7D
時価総額
時価総額
$31.04M
0.00% 市場全体比
完全希薄化後
完全希薄化後
$57.43M
+85.00% 時価総額超
取引量（24h）
取引量（24h）
$5.52M
17.79% 時価総額比
流通
流通
430.04M LISTA
の 1.00B 最大
過去最高値からの変動
過去最高値からの変動
-91.44%
高値（日付） 20 Jun 2024
ボラティリティ、30d
ボラティリティ、30d
102.2%
日次変動から年率換算
直近400日分のデータを以下に表示する。ダウンロードファイルには保有するすべての観測データを収録している。 295 保存された日次観測データ
| 日付 | 価格 | 時価総額 | 出来高 |
|---|---|---|---|
| 2026-09-02 | $0.0691 | — | — |
| 2026-09-01 | $0.0676 | — | — |
| 2026-08-31 | $0.0685 | — | — |
| 2026-08-30 | $0.0690 | — | — |
| 2026-08-29 | $0.0715 | — | — |
| 2026-08-28 | $0.0669 | — | — |
| 2026-08-27 | $0.0705 | — | — |
| 2026-08-26 | $0.0711 | — | — |
| 2026-08-25 | $0.0680 | — | — |
| 2026-08-24 | $0.0680 | — | — |
| 2026-08-23 | $0.0710 | — | — |
| 2026-08-22 | $0.0695 | — | — |
| 2026-08-21 | $0.0744 | — | — |
| 2026-08-20 | $0.0747 | — | — |
| 2026-08-19 | $0.0647 | — | — |
| 2026-08-18 | $0.0604 | — | — |
| 2026-08-17 | $0.0604 | — | — |
| 2026-08-16 | $0.0577 | — | — |
| 2026-08-15 | $0.0571 | — | — |
| 2026-08-14 | $0.0559 | — | — |
| 2026-08-13 | $0.0577 | — | — |
| 2026-08-12 | $0.0662 | — | — |
| 2026-08-11 | $0.0635 | — | — |
| 2026-08-10 | $0.0635 | — | — |
| 2026-08-09 | $0.0634 | — | — |
| 2026-08-08 | $0.0601 | — | — |
| 2026-08-07 | $0.0539 | — | — |
| 2026-08-06 | $0.0547 | — | — |
| 2026-08-05 | $0.0518 | — | — |
| 2026-08-04 | $0.0509 | — | — |
| 2026-08-03 | $0.0509 | — | — |
| 2026-08-02 | $0.0517 | — | — |
| 2026-08-01 | $0.0541 | — | — |
| 2026-07-31 | $0.0513 | — | — |
| 2026-07-30 | $0.0471 | — | — |
| 2026-07-29 | $0.0472 | — | — |
| 2026-07-28 | $0.0461 | — | — |
| 2026-07-27 | $0.0461 | — | — |
| 2026-07-26 | $0.0476 | — | — |
| 2026-07-25 | $0.0498 | — | — |
| 2026-07-24 | $0.0441 | — | — |
| 2026-07-23 | $0.0478 | — | — |
| 2026-07-22 | $0.0502 | — | — |
| 2026-07-21 | $0.0482 | — | — |
| 2026-07-20 | $0.0482 | — | — |
| 2026-07-19 | $0.0461 | — | — |
| 2026-07-18 | $0.0461 | — | — |
| 2026-07-17 | $0.0462 | — | — |
| 2026-07-16 | $0.0470 | — | — |
| 2026-07-15 | $0.0483 | — | — |
| 2026-07-14 | $0.0487 | — | — |
| 2026-07-13 | $0.0487 | — | — |
| 2026-07-12 | $0.0476 | — | — |
| 2026-07-11 | $0.0484 | — | — |
| 2026-07-10 | $0.0486 | — | — |
| 2026-07-09 | $0.0482 | — | — |
| 2026-07-08 | $0.0474 | — | — |
| 2026-07-07 | $0.0483 | — | — |
| 2026-07-06 | $0.0483 | — | — |
| 2026-07-05 | $0.0505 | — | — |
| 2026-07-04 | $0.0513 | — | — |
| 2026-07-03 | $0.0510 | — | — |
| 2026-07-02 | $0.0480 | — | — |
| 2026-07-01 | $0.0472 | — | — |
| 2026-06-30 | $0.0456 | — | — |
| 2026-06-29 | $0.0456 | — | — |
| 2026-06-28 | $0.0465 | — | — |
| 2026-06-27 | $0.0463 | — | — |
| 2026-06-26 | $0.0480 | — | — |
| 2026-06-25 | $0.0477 | — | — |
| 2026-06-24 | $0.0505 | — | — |
| 2026-06-23 | $0.0503 | — | — |
| 2026-06-22 | $0.0503 | — | — |
| 2026-06-21 | $0.0532 | — | — |
| 2026-06-20 | $0.0578 | — | — |
| 2026-06-19 | $0.0543 | — | — |
| 2026-06-18 | $0.0494 | — | — |
| 2026-06-17 | $0.0522 | — | — |
| 2026-06-16 | $0.0525 | — | — |
| 2026-06-15 | $0.0525 | — | — |
| 2026-06-14 | $0.0530 | — | — |
| 2026-06-13 | $0.0516 | — | — |
| 2026-06-12 | $0.0514 | — | — |
| 2026-06-11 | $0.0512 | — | — |
| 2026-06-10 | $0.0496 | — | — |
| 2026-06-09 | $0.0512 | — | — |
| 2026-05-23 | $0.0749 | — | — |
| 2026-05-22 | $0.0750 | — | — |
| 2026-05-21 | $0.0793 | — | — |
| 2026-05-20 | $0.0784 | — | — |
| 2026-05-19 | $0.0777 | — | — |
| 2026-05-18 | $0.0791 | — | — |
| 2026-05-17 | $0.0774 | — | — |
| 2026-05-16 | $0.0806 | — | — |
| 2026-05-15 | $0.0825 | — | — |
| 2026-05-14 | $0.0887 | — | — |
| 2026-05-13 | $0.0871 | — | — |
| 2026-05-12 | $0.0948 | — | — |
| 2026-05-11 | $0.0948 | — | — |
| 2026-05-10 | $0.0933 | — | — |
| 2026-05-09 | $0.0902 | — | — |
| 2026-05-08 | $0.0901 | — | — |
| 2026-05-07 | $0.0884 | — | — |
| 2026-05-06 | $0.0883 | — | — |
| 2026-05-05 | $0.0857 | — | — |
| 2026-05-04 | $0.0857 | — | — |
| 2026-05-03 | $0.0837 | — | — |
| 2026-05-02 | $0.0845 | — | — |
| 2026-05-01 | $0.0827 | — | — |
| 2026-04-30 | $0.0817 | — | — |
| 2026-04-29 | $0.0854 | — | — |
| 2026-04-28 | $0.0901 | — | — |
| 2026-04-27 | $0.0901 | — | — |
| 2026-04-26 | $0.0869 | — | — |
| 2026-04-25 | $0.0869 | — | — |
| 2026-04-24 | $0.0860 | — | — |
| 2026-04-23 | $0.0843 | — | — |
| 2026-04-22 | $0.0845 | — | — |
| 2026-04-21 | $0.0787 | — | — |
| 2026-04-20 | $0.0787 | — | — |
| 2026-04-19 | $0.0951 | — | — |
| 2026-04-18 | $0.0951 | — | — |
| 2026-04-17 | $0.0911 | — | — |
| 2026-04-16 | $0.0883 | — | — |
| 2026-04-15 | $0.0802 | — | — |
| 2026-04-14 | $0.0820 | — | — |
| 2026-04-13 | $0.0820 | — | — |
| 2026-04-12 | $0.0725 | — | — |
| 2026-04-11 | $0.0789 | — | — |
| 2026-04-10 | $0.0806 | — | — |
| 2026-04-09 | $0.0821 | — | — |
| 2026-04-08 | $0.0804 | — | — |
| 2026-04-07 | $0.0895 | — | — |
| 2026-04-06 | $0.0895 | — | — |
| 2026-04-05 | $0.0888 | — | — |
| 2026-04-04 | $0.0909 | — | — |
| 2026-04-03 | $0.0910 | — | — |
| 2026-04-02 | $0.0920 | — | — |
| 2026-04-01 | $0.0875 | — | — |
| 2026-03-31 | $0.0887 | — | — |
| 2026-03-30 | $0.0887 | — | — |
| 2026-03-29 | $0.0797 | — | — |
| 2026-03-28 | $0.0833 | — | — |
| 2026-03-27 | $0.0842 | — | — |
| 2026-03-26 | $0.0803 | — | — |
| 2026-03-25 | $0.0846 | — | — |
| 2026-03-24 | $0.0831 | — | — |
| 2026-03-23 | $0.0831 | — | — |
| 2026-03-22 | $0.0820 | — | — |
| 2026-03-21 | $0.0832 | — | — |
| 2026-03-20 | $0.0865 | — | — |
| 2026-03-19 | $0.0872 | — | — |
| 2026-03-18 | $0.0885 | — | — |
| 2026-03-17 | $0.0926 | — | — |
| 2026-03-16 | $0.0926 | — | — |
| 2026-03-15 | $0.0867 | — | — |
| 2026-03-14 | $0.0920 | — | — |
| 2026-03-13 | $0.0910 | — | — |
| 2026-03-12 | $0.0899 | — | — |
| 2026-03-11 | $0.0888 | — | — |
| 2026-03-10 | $0.0831 | — | — |
| 2026-03-09 | $0.0831 | — | — |
| 2026-03-08 | $0.0816 | — | — |
| 2026-03-07 | $0.0822 | — | — |
| 2026-03-06 | $0.0863 | — | — |
| 2026-03-05 | $0.0878 | — | — |
| 2026-03-04 | $0.0887 | — | — |
| 2026-03-03 | $0.0848 | — | — |
| 2026-03-02 | $0.0848 | — | — |
| 2026-03-01 | $0.0821 | — | — |
| 2026-02-28 | $0.0843 | — | — |
| 2026-02-27 | $0.0835 | — | — |
| 2026-02-26 | $0.0838 | — | — |
| 2026-02-25 | $0.0860 | — | — |
| 2026-02-24 | $0.0799 | — | — |
| 2026-02-23 | $0.0799 | — | — |
| 2026-02-22 | $0.0828 | — | — |
| 2026-02-21 | $0.0854 | — | — |
| 2026-02-20 | $0.0874 | — | — |
| 2026-02-19 | $0.0869 | — | — |
| 2026-02-18 | $0.0872 | — | — |
| 2026-02-17 | $0.0949 | — | — |
| 2026-02-16 | $0.0949 | — | — |
| 2026-02-15 | $0.0900 | — | — |
| 2026-02-14 | $0.0961 | — | — |
| 2026-02-13 | $0.0932 | — | — |
| 2026-02-12 | $0.0943 | — | — |
| 2026-02-11 | $0.0922 | — | — |
| 2026-02-10 | $0.0931 | — | — |
| 2026-02-09 | $0.0931 | — | — |
| 2026-02-08 | $0.0974 | — | — |
| 2026-02-07 | $0.1008 | — | — |
| 2026-02-06 | $0.1002 | — | — |
| 2026-02-05 | $0.0904 | — | — |
| 2026-02-04 | $0.1073 | — | — |
| 2026-02-03 | $0.1109 | — | — |
| 2026-02-02 | $0.1109 | — | — |
| 2026-02-01 | $0.1152 | — | — |
| 2026-01-31 | $0.1115 | — | — |
| 2026-01-30 | $0.1320 | — | — |
| 2026-01-29 | $0.1272 | — | — |
| 2026-01-28 | $0.1367 | — | — |
| 2026-01-27 | $0.1393 | — | — |
| 2026-01-26 | $0.1393 | — | — |
| 2026-01-25 | $0.1336 | — | — |
| 2026-01-24 | $0.1422 | — | — |
| 2026-01-23 | $0.1440 | — | — |
| 2026-01-22 | $0.1422 | — | — |
| 2026-01-21 | $0.1447 | — | — |
| 2026-01-20 | $0.1398 | — | — |
| 2026-01-19 | $0.1398 | — | — |
| 2026-01-18 | $0.1619 | — | — |
| 2026-01-17 | $0.1713 | — | — |
| 2026-01-16 | $0.1616 | — | — |
| 2026-01-15 | $0.1581 | — | — |
| 2026-01-14 | $0.1672 | — | — |
| 2026-01-13 | $0.1637 | — | — |
| 2026-01-12 | $0.1637 | — | — |
| 2026-01-11 | $0.1617 | — | — |
| 2026-01-10 | $0.1688 | — | — |
| 2026-01-09 | $0.1684 | — | — |
| 2026-01-08 | $0.1602 | — | — |
| 2026-01-07 | $0.1703 | — | — |
| 2026-01-06 | $0.1833 | — | — |
| 2026-01-05 | $0.1833 | — | — |
| 2026-01-04 | $0.1789 | — | — |
| 2026-01-03 | $0.1703 | — | — |
| 2026-01-02 | $0.1718 | — | — |
| 2026-01-01 | $0.1724 | — | — |
| 2025-12-31 | $0.1716 | — | — |
| 2025-12-30 | $0.1651 | — | — |
| 2025-12-29 | $0.1651 | — | — |
| 2025-12-28 | $0.1693 | — | — |
| 2025-12-27 | $0.1746 | — | — |
| 2025-12-26 | $0.1648 | — | — |
| 2025-12-25 | $0.1531 | — | — |
| 2025-12-24 | $0.1512 | — | — |
| 2025-12-23 | $0.1495 | — | — |
| 2025-12-22 | $0.1495 | — | — |
| 2025-12-21 | $0.1412 | — | — |
| 2025-12-20 | $0.1439 | — | — |
| 2025-12-19 | $0.1421 | — | — |
| 2025-12-18 | $0.1389 | — | — |
| 2025-12-17 | $0.1457 | — | — |
| 2025-12-16 | $0.1536 | — | — |
| 2025-12-15 | $0.1536 | — | — |
| 2025-12-14 | $0.1593 | — | — |
| 2025-12-13 | $0.1671 | — | — |
| 2025-12-12 | $0.1670 | — | — |
| 2025-12-11 | $0.1767 | — | — |
| 2025-12-10 | $0.1833 | — | — |
| 2025-12-09 | $0.1886 | — | — |
| 2025-12-08 | $0.1886 | — | — |
| 2025-12-07 | $0.1806 | — | — |
| 2025-12-06 | $0.1868 | — | — |
| 2025-12-05 | $0.1803 | — | — |
| 2025-12-04 | $0.1868 | — | — |
| 2025-12-03 | $0.1951 | — | — |
| 2025-12-02 | $0.1878 | — | — |
| 2025-12-01 | $0.1878 | — | — |
| 2025-11-30 | $0.1882 | — | — |
| 2025-11-29 | $0.1880 | — | — |
| 2025-11-28 | $0.1893 | — | — |
| 2025-11-27 | $0.1963 | — | — |
| 2025-11-26 | $0.1974 | — | — |
| 2025-11-25 | $0.1977 | — | — |
| 2025-11-24 | $0.1977 | — | — |
| 2025-11-23 | $0.1879 | — | — |
| 2025-11-22 | $0.1857 | — | — |
| 2025-11-21 | $0.1884 | — | — |
| 2025-11-20 | $0.2055 | — | — |
| 2025-11-19 | $0.2130 | — | — |
| 2025-11-18 | $0.2091 | — | — |
| 2025-11-17 | $0.2091 | — | — |
| 2025-11-16 | $0.2071 | — | — |
| 2025-11-15 | $0.2172 | — | — |
| 2025-11-14 | $0.2084 | — | — |
| 2025-11-13 | $0.2252 | — | — |
| 2025-11-12 | $0.2434 | — | — |
| 2025-11-11 | $0.2526 | — | — |
| 2025-11-10 | $0.2526 | — | — |
| 2025-11-09 | $0.2659 | — | — |
| 2025-11-08 | $0.2685 | — | — |
| 2025-11-07 | $0.2692 | — | — |
| 2025-11-06 | $0.2409 | — | — |
| 2025-11-05 | $0.2440 | — | — |
| 2025-11-04 | $0.2350 | — | — |
| 2025-11-03 | $0.2350 | — | — |
| 2025-11-02 | $0.2742 | — | — |
| 2025-11-01 | $0.2713 | — | — |
| 2025-10-31 | $0.2622 | — | — |
| 2025-10-30 | $0.2642 | — | — |
| 2025-10-29 | $0.2793 | — | — |
| 2025-10-28 | $0.2873 | — | — |
| 2025-10-27 | $0.2873 | — | — |