Lisk LSK
$0,2836-0,02 (-5,46 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,29 | +0,30 % | $0,28 | $0,29 | $0,28 | 19,73M |
| 2026-09-30 | $0,28 | -4,55 % | $0,30 | $0,31 | $0,28 | 19,83M |
| 2026-09-29 | $0,30 | -2,62 % | $0,31 | $0,32 | $0,29 | 30,26M |
| 2026-09-28 | $0,31 | -2,42 % | $0,31 | $0,33 | $0,30 | 33,67M |
| 2026-09-27 | $0,31 | -7,84 % | $0,34 | $0,34 | $0,31 | 29,00M |
| 2026-09-26 | $0,34 | +0,28 % | $0,34 | $0,38 | $0,33 | 47,15M |
| 2026-09-25 | $0,34 | -16,50 % | $0,41 | $0,41 | $0,34 | 63,72M |
| 2026-09-24 | $0,41 | +14,41 % | $0,36 | $0,48 | $0,34 | 207,12M |
| 2026-09-23 | $0,36 | +11,90 % | $0,32 | $0,36 | $0,30 | 56,95M |
| 2026-09-22 | $0,32 | -12,63 % | $0,36 | $0,37 | $0,31 | 60,35M |
| 2026-09-21 | $0,36 | -1,28 % | $0,37 | $0,41 | $0,36 | 52,30M |
| 2026-09-20 | $0,37 | -10,14 % | $0,41 | $0,42 | $0,37 | 59,38M |
| 2026-09-19 | $0,41 | -7,94 % | $0,45 | $0,46 | $0,39 | 69,70M |
| 2026-09-18 | $0,45 | +1,01 % | $0,44 | $0,52 | $0,37 | 115,91M |
| 2026-09-17 | $0,44 | -6,63 % | $0,47 | $0,53 | $0,40 | 159,51M |
| 2026-09-16 | $0,47 | +51,61 % | $0,31 | $0,85 | $0,31 | 485,34M |
| 2026-09-15 | $0,31 | -13,50 % | $0,36 | $0,47 | $0,30 | 139,87M |
| 2026-09-14 | $0,36 | -36,44 % | $0,57 | $1,10 | $0,36 | 314,06M |
| 2026-09-13 | $0,57 | +88,48 % | $0,30 | $1,81 | $0,29 | 838,42M |
| 2026-09-12 | $0,30 | +113,74 % | $0,14 | $0,35 | $0,14 | 232,20M |
| 2026-09-11 | $0,14 | +19,55 % | $0,12 | $0,14 | $0,12 | 25,17M |
| 2026-09-10 | $0,12 | +1,44 % | $0,12 | $0,13 | $0,11 | 15,08M |
| 2026-09-09 | $0,12 | +12,54 % | $0,10 | $0,12 | $0,10 | 7,72M |
| 2026-09-08 | $0,10 | +0,59 % | $0,10 | $0,10 | $0,10 | 1,62M |
| 2026-09-07 | $0,10 | -0,55 % | $0,10 | $0,10 | $0,10 | 1,62M |
| 2026-09-06 | $0,10 | -0,49 % | $0,10 | $0,10 | $0,10 | 1,59M |
| 2026-09-05 | $0,10 | +1,06 % | $0,10 | $0,10 | $0,10 | 1,60M |
| 2026-09-04 | $0,10 | -1,79 % | $0,10 | $0,10 | $0,10 | 2,60M |
| 2026-09-03 | $0,10 | +6,46 % | $0,10 | $0,10 | $0,10 | 3,08M |
| 2026-09-02 | $0,10 | -3,59 % | $0,10 | $0,10 | $0,10 | 2,54M |
| 2026-09-01 | $0,10 | +0,37 % | $0,10 | $0,10 | $0,10 | 3,26M |
| 2026-08-31 | $0,10 | -1,49 % | $0,10 | $0,10 | $0,10 | 2,05M |
| 2026-08-30 | $0,10 | +0,62 % | $0,10 | $0,11 | $0,10 | 2,43M |
| 2026-08-29 | $0,10 | +2,30 % | $0,10 | $0,11 | $0,10 | 4,33M |
| 2026-08-28 | $0,10 | +3,10 % | $0,10 | $0,10 | $0,09 | 3,09M |
| 2026-08-27 | $0,10 | -9,03 % | $0,11 | $0,11 | $0,10 | 6,51M |
| 2026-08-26 | $0,11 | +17,85 % | $0,09 | $0,12 | $0,09 | 24,13M |
| 2026-08-25 | $0,09 | -2,08 % | $0,09 | $0,09 | $0,09 | 3,49M |
| 2026-08-24 | $0,09 | -0,01 % | $0,09 | $0,10 | $0,09 | 2,71M |
| 2026-08-23 | $0,09 | +4,51 % | $0,09 | $0,09 | $0,09 | 1,92M |
| 2026-08-22 | $0,09 | -3,13 % | $0,09 | $0,10 | $0,09 | 2,67M |
| 2026-08-21 | $0,09 | +9,12 % | $0,08 | $0,09 | $0,08 | 3,53M |
| 2026-08-20 | $0,08 | +0,88 % | $0,08 | $0,09 | $0,08 | 3,47M |
| 2026-08-19 | $0,08 | +4,29 % | $0,08 | $0,08 | $0,08 | 1,84M |
| 2026-08-18 | $0,08 | +1,80 % | $0,08 | $0,08 | $0,08 | 2,52M |
| 2026-08-17 | $0,08 | +0,92 % | $0,08 | $0,08 | $0,08 | 2,13M |
| 2026-08-16 | $0,08 | +2,60 % | $0,08 | $0,08 | $0,07 | 1,77M |
| 2026-08-15 | $0,08 | -3,95 % | $0,08 | $0,08 | $0,07 | 1,93M |
| 2026-08-14 | $0,08 | +0,40 % | $0,08 | $0,08 | $0,07 | 2,40M |
| 2026-08-13 | $0,08 | -2,08 % | $0,08 | $0,08 | $0,08 | 5,97M |
| 2026-08-12 | $0,08 | -3,08 % | $0,08 | $0,10 | $0,08 | 30,06M |
| 2026-08-11 | $0,08 | +6,67 % | $0,08 | $0,10 | $0,07 | 10,84M |
| 2026-08-10 | $0,08 | +0,58 % | $0,08 | $0,08 | $0,08 | 2,10M |
| 2026-08-09 | $0,08 | +1,10 % | $0,08 | $0,08 | $0,08 | 1,91M |
| 2026-08-08 | $0,08 | +1,65 % | $0,07 | $0,08 | $0,07 | 1,77M |
| 2026-08-07 | $0,07 | -1,17 % | $0,08 | $0,08 | $0,07 | 1,66M |
| 2026-08-06 | $0,08 | +2,81 % | $0,07 | $0,08 | $0,07 | 2,04M |
| 2026-08-05 | $0,07 | +2,26 % | $0,07 | $0,07 | $0,07 | 1,92M |
| 2026-08-04 | $0,07 | -3,56 % | $0,07 | $0,07 | $0,07 | 1,85M |
| 2026-08-03 | $0,07 | +3,71 % | $0,07 | $0,08 | $0,07 | 5,08M |
| 2026-08-02 | $0,07 | +1,06 % | $0,07 | $0,07 | $0,07 | 1,12M |
| 2026-08-01 | $0,07 | -2,11 % | $0,07 | $0,07 | $0,07 | 1,63M |
| 2026-07-31 | $0,07 | +0,56 % | $0,07 | $0,07 | $0,07 | 1,76M |
| 2026-07-30 | $0,07 | +0,98 % | $0,07 | $0,07 | $0,07 | 1,71M |
| 2026-07-29 | $0,07 | -4,00 % | $0,07 | $0,07 | $0,07 | 2,07M |
| 2026-07-28 | $0,07 | -1,08 % | $0,08 | $0,08 | $0,07 | 1,88M |
| 2026-07-27 | $0,08 | -6,65 % | $0,08 | $0,08 | $0,08 | 1,93M |
| 2026-07-26 | $0,08 | +1,10 % | $0,08 | $0,08 | $0,08 | 2,31M |
| 2026-07-25 | $0,08 | -1,63 % | $0,08 | $0,08 | $0,08 | 2,04M |
| 2026-07-24 | $0,08 | -5,58 % | $0,09 | $0,09 | $0,08 | 5,88M |
| 2026-07-23 | $0,09 | -1,33 % | $0,09 | $0,09 | $0,09 | 2,02M |
| 2026-07-22 | $0,09 | -0,39 % | $0,09 | $0,09 | $0,09 | 2,08M |
| 2026-07-21 | $0,09 | +2,10 % | $0,09 | $0,09 | $0,09 | 2,70M |
| 2026-07-20 | $0,09 | +1,20 % | $0,08 | $0,09 | $0,08 | 2,46M |
| 2026-07-19 | $0,08 | -0,70 % | $0,09 | $0,09 | $0,08 | 1,80M |
| 2026-07-18 | $0,09 | +0,90 % | $0,08 | $0,09 | $0,08 | 1,73M |
| 2026-07-17 | $0,08 | -1,23 % | $0,09 | $0,09 | $0,08 | 2,76M |
| 2026-07-16 | $0,09 | -1,61 % | $0,09 | $0,09 | $0,09 | 2,64M |
| 2026-07-15 | $0,09 | -0,92 % | $0,09 | $0,09 | $0,09 | 2,27M |
| 2026-07-14 | $0,09 | +3,22 % | $0,09 | $0,09 | $0,08 | 2,20M |
| 2026-07-13 | $0,08 | -2,54 % | $0,09 | $0,09 | $0,08 | 2,29M |
| 2026-07-12 | $0,09 | -1,38 % | $0,09 | $0,09 | $0,09 | 1,96M |
| 2026-07-11 | $0,09 | -0,44 % | $0,09 | $0,09 | $0,09 | 3,33M |
| 2026-07-10 | $0,09 | -0,78 % | $0,09 | $0,09 | $0,09 | 2,27M |
| 2026-07-09 | $0,09 | +1,91 % | $0,09 | $0,09 | $0,09 | 4,16M |
| 2026-07-08 | $0,09 | +1,31 % | $0,09 | $0,09 | $0,08 | 5,57M |
| 2026-07-07 | $0,09 | -3,24 % | $0,09 | $0,09 | $0,09 | 1,94M |
| 2026-07-06 | $0,09 | -0,06 % | $0,09 | $0,09 | $0,09 | 2,31M |
| 2026-07-05 | $0,09 | -1,78 % | $0,09 | $0,09 | $0,09 | 2,34M |
| 2026-07-04 | $0,09 | +1,13 % | $0,09 | $0,09 | $0,09 | 1,82M |