Lisk LSK
$0,2909+0,00 (+%1,02)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |