Lisk Historical Data - LSKETH | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
암호화폐
COIN
Lisk (암호화폐:LSKETH)
Lisk (암호화폐:LSKETH) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
Lisk	LSKETH	암호화폐	286,741,171	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000011	1.64%	0.000668	0.000663	0.000668

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000657	0.000686	0.000649	0.000657	0.000375 - 0.001034

Exchange	Last Trade	Size	Trade Price	Currency
BINA	18:12:37	71.60	0.000668	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.69	4,015.38	LSK	LSKEUR	LSKGBP	LSKBTC

LSKETH Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.000572	0.000679	0.000572	15,386.70	0.000096	16.75%
1개월	0.000529	0.000739	0.000416	22,832.77	0.000139	26.22%
3개월	0.000492	0.000917	0.000397	37,056.81	0.000176	35.74%
6개월	0.000585	0.000979	0.000397	37,686.27	0.000083	14.14%
1년	0.000467	0.001034	0.000375	30,829.30	0.000201	42.98%
3년	0.002163	0.0064	0.00004	78,356.77	-0.001495	-69.13%
5년	0.009863	5,457.00	0.00004	110,666.39	-0.009195	-93.23%

LSKETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
09 5월(5) 2024	0.000655	0.00004	6.51%	0.000612	0.000664	0.000604	18,634.00
08 5월(5) 2024	0.000614	-0.000015	-2.38%	0.000626	0.000633	0.000611	5,457.00
07 5월(5) 2024	0.00063	0.000024	3.96%	0.000615	0.000641	0.000593	16,863.00
06 5월(5) 2024	0.000606	-0.000024	-3.81%	0.000631	0.000635	0.000603	11,314.00
05 5월(5) 2024	0.000629	0.000024	3.97%	0.000605	0.000679	0.000593	28,406.00
04 5월(5) 2024	0.000605	0.00000200	0.33%	0.000599	0.00063	0.000599	6,836.00
03 5월(5) 2024	0.000603	0.000028	4.87%	0.000572	0.000622	0.000572	20,193.00
02 5월(5) 2024	0.000576	0.000048	9.09%	0.00053	0.000582	0.00052	5,906.00
01 5월(5) 2024	0.000528	0.00000800	1.54%	0.000519	0.000541	0.000514	6,683.00
30 4월(4) 2024	0.000519	0.00000800	1.56%	0.000514	0.000535	0.000507	17,107.00
29 4월(4) 2024	0.000511	-0.00000300	-0.58%	0.000514	0.000524	0.000507	17,221.00
28 4월(4) 2024	0.000514	-0.000037	-6.71%	0.000551	0.000551	0.000504	13,141.00
27 4월(4) 2024	0.000551	-0.000052	-8.62%	0.000601	0.000613	0.00055	29,830.00
26 4월(4) 2024	0.000603	0.000074	13.98%	0.000529	0.000674	0.00051	100,251.00
25 4월(4) 2024	0.000529	-0.000027	-4.86%	0.000556	0.000556	0.000521	9,866.00
24 4월(4) 2024	0.000556	-0.000031	-5.28%	0.000588	0.00059	0.000548	13,022.00
23 4월(4) 2024	0.000587	0.00000030	0.05%	0.000584	0.000605	0.000573	20,426.00
22 4월(4) 2024	0.000587	0.000024	4.27%	0.000562	0.000598	0.000555	7,836.00
21 4월(4) 2024	0.000562	-0.00001	-1.75%	0.000574	0.000739	0.000558	24,734.00
20 4월(4) 2024	0.000572	-0.000016	-2.72%	0.000579	0.00061	0.000542	37,437.00
19 4월(4) 2024	0.000588	0.000112	23.58%	0.000474	0.000596	0.000463	58,914.00
18 4월(4) 2024	0.000475	0.00000700	1.50%	0.000468	0.000483	0.000456	14,145.00
17 4월(4) 2024	0.000468	0.00002	4.47%	0.000451	0.000483	0.000448	37,996.00
16 4월(4) 2024	0.000448	-0.000019	-4.07%	0.000467	0.000484	0.000443	9,526.00
15 4월(4) 2024	0.000467	0.000011	2.41%	0.000456	0.000477	0.000446	18,209.00
14 4월(4) 2024	0.000456	-0.000037	-7.50%	0.000489	0.000502	0.000416	41,691.00
13 4월(4) 2024	0.000493	-0.000041	-7.67%	0.000535	0.000739	0.000426	38,602.00
12 4월(4) 2024	0.000535	0.00000600	1.13%	0.000529	0.000542	0.000527	9,059.00
11 4월(4) 2024	0.000529	-0.000011	-2.04%	0.000538	0.000541	0.000521	8,909.00
10 4월(4) 2024	0.00054	-0.00000500	-0.92%	0.000545	0.000545	0.000528	6,902.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관