LSKBTC

Lisk Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Lisk LSKBTC Crypto 522.795.771 Not Mineable
  Änderung Änderung % Preis Gebot Fragen
-0,00000141 -1,85% 0,00007477 0,00007477 0,00007488
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
0,00007571 0,00008583 0,00007423 0,00007618 0,00003000 - 0,00049000
Börse Letzte Trade Menge Preis Währung
BINA 05:00:45 30,50 0,00007470 BTC
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
2,75 35.929,74 LSK LSKEUR LSKGBP LSKUSD

LSKBTC Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche0,000079190,000093800,00007114461.312,41-0,00000442-5,58%
1 Monat0,000097200,000115060,00007114693.801,86-0,00002243-23,08%
3 Monate0,000058100,000116200,000056901.334.906,300,0000166728,69%
6 Monate0,000064500,000202600,000051572.151.669,600,0000102715,92%
1 Jahr0,000126500,000490000,000030001.948.026,09-0,00005173-40,89%
3 Jahre0,000531900,023440000,000030001.290.486,31-0,00045713-85,94%
5 Jahre0,000435820,023440000,0000300031.919.283,26-0,00036105-82,84%

LSKBTC 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
20 Sep 2021 0,00007582 -0,00000018 -0,24% 0,00007580 0,00007890 0,00007285 417.723,00
19 Sep 2021 0,00007600 0,00000080 1,06% 0,00007510 0,00008865 0,00007114 238.431,00
18 Sep 2021 0,00007520 -0,00000200 -2,59% 0,00007518 0,00007935 0,00007343 325.052,00
17 Sep 2021 0,00007710 -0,00000100 -1,27% 0,00007890 0,00008456 0,00007454 299.400,00
16 Sep 2021 0,00007854 -0,00000600 -7,07% 0,00007700 0,00008644 0,00007479 683.247,00
15 Sep 2021 0,00008485 0,00000800 10,46% 0,00008010 0,00009000 0,00007392 438.762,00
14 Sep 2021 0,00007645 -0,00000300 -3,80% 0,00007919 0,00009380 0,00007275 826.569,00
13 Sep 2021 0,00007897 0,00000048 0,61% 0,00007831 0,00009533 0,00007680 696.515,00
12 Sep 2021 0,00007849 0,00000400 5,35% 0,00007518 0,00008828 0,00007470 1.216.109,00
11 Sep 2021 0,00007480 -0,00000200 -2,60% 0,00007773 0,00010444 0,00007332 711.295,00
10 Sep 2021 0,00007700 -0,00000034 -0,44% 0,00007720 0,00008587 0,00007560 811.449,00
09 Sep 2021 0,00007734 0,00000100 1,31% 0,00007679 0,00008864 0,00007370 596.027,00
08 Sep 2021 0,00007630 -0,00001000 -11,63% 0,00008592 0,00009220 0,00007350 1.119.656,00
07 Sep 2021 0,00008598 -0,00000300 -3,39% 0,00008872 0,00010070 0,00008527 1.026.616,00
06 Sep 2021 0,00008848 0,00000400 4,73% 0,00008366 0,00010900 0,00008148 1.122.170,00
05 Sep 2021 0,00008454 -0,00000100 -1,17% 0,00008528 0,00009250 0,00008055 536.024,00
04 Sep 2021 0,00008560 0,00000400 4,88% 0,00008189 0,00008630 0,00007816 568.092,00
03 Sep 2021 0,00008200 -0,00000300 -3,54% 0,00008560 0,00008600 0,00007925 521.606,00
02 Sep 2021 0,00008480 0,00000300 3,66% 0,00008191 0,00009747 0,00007882 645.932,00
01 Sep 2021 0,00008188 -0,00000004 -0,05% 0,00008200 0,00011506 0,00007790 1.211.184,00
31 Aug 2021 0,00008192 -0,00000300 -3,54% 0,00008500 0,00008710 0,00007718 762.533,00
30 Aug 2021 0,00008480 0,00000100 1,20% 0,00008233 0,00008630 0,00007933 752.316,00
29 Aug 2021 0,00008360 -0,00000200 -2,33% 0,00008599 0,00009050 0,00008036 563.888,00
28 Aug 2021 0,00008586 0,00000100 1,18% 0,00008473 0,00009050 0,00008167 521.375,00
27 Aug 2021 0,00008481 -0,00000400 -4,48% 0,00009200 0,00009450 0,00008115 641.993,00
26 Aug 2021 0,00008923 -0,00000017 -0,19% 0,00008977 0,00009780 0,00008271 512.157,00
25 Aug 2021 0,00008940 -0,00001200 -11,83% 0,00009730 0,00010210 0,00008429 586.900,00
24 Aug 2021 0,00010140 0,00000500 5,17% 0,00009720 0,00010140 0,00008992 1.073.420,00
23 Aug 2021 0,00009676 -0,00000300 -3,00% 0,00009809 0,00010310 0,00009563 472.631,00
22 Aug 2021 0,00010000 -0,00000300 -2,90% 0,00010430 0,00010630 0,00008838 1.132.688,00
21 Aug 2021 0,00010330 0,00000010 0,10% 0,00010138 0,00011620 0,00010071 1.490.469,00
Kürzlich von Ihnen besucht
COIN
LSKBTC
Lisk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20210920 03:01:27