LSKKRW

Lisk Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Lisk LSKKRW Crypto 187.999.411 Not Mineable
  Änderung Änderung % Preis Gebot Fragen
-15,00 -1,04% 1.430,00 1.425,00 1.430,00
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
1.565,00 1.360,00 1.440,00 1.445,00 860,00 - 5.095,00
Börse Letzte Trade Menge Preis Währung
UPBT 15:29:45 468,76 1.430,00 KRW
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
552.615.630,53 379.860,52 LSK LSKEUR LSKGBP LSKBTC

LSKKRW Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche1.460,001.815,001.300,00467.093,50-30,00-2,05%
1 Monat1.135,001.815,001.050,00268.646,55295,0025,99%
3 Monate1.680,001.815,001.050,00183.336,45-250,00-14,88%
6 Monate1.455,002.645,001.050,00248.465,48-25,00-1,72%
1 Jahr1.930,005.095,00860,00204.737,89-500,00-25,91%
3 Jahre3.715,005.980,00710,00105.191,33-2.285,00-61,51%
5 Jahre3.715,005.980,00710,00105.191,33-2.285,00-61,51%

LSKKRW 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
01 Dez 2020 1.445,00 45,00 3,21% 1.420,00 1.470,00 1.360,00 306.974,00
30 Nov 2020 1.400,00 0,00 0,00% 1.405,00 1.485,00 1.370,00 178.315,00
29 Nov 2020 1.400,00 15,00 1,08% 1.375,00 1.450,00 1.340,00 221.455,00
28 Nov 2020 1.385,00 10,00 0,73% 1.380,00 1.420,00 1.300,00 210.079,00
27 Nov 2020 1.375,00 -225,00 -14,06% 1.625,00 1.640,00 1.305,00 683.036,00
26 Nov 2020 1.600,00 -90,00 -5,33% 1.680,00 1.815,00 1.420,00 613.856,00
25 Nov 2020 1.690,00 235,00 16,15% 1.460,00 1.815,00 1.340,00 1.055.936,00
24 Nov 2020 1.455,00 85,00 6,20% 1.430,00 1.490,00 1.340,00 458.940,00
23 Nov 2020 1.370,00 -30,00 -2,14% 1.410,00 1.470,00 1.275,00 416.175,00
22 Nov 2020 1.400,00 80,00 6,06% 1.320,00 1.430,00 1.285,00 439.162,00
21 Nov 2020 1.320,00 20,00 1,54% 1.305,00 1.335,00 1.285,00 192.991,00
20 Nov 2020 1.300,00 -15,00 -1,14% 1.320,00 1.375,00 1.195,00 287.804,00
19 Nov 2020 1.315,00 60,00 4,78% 1.245,00 1.375,00 1.185,00 565.758,00
18 Nov 2020 1.255,00 60,00 5,02% 1.195,00 1.285,00 1.185,00 218.020,00
17 Nov 2020 1.195,00 0,00 0,00% 1.195,00 1.230,00 1.165,00 133.199,00
16 Nov 2020 1.195,00 -20,00 -1,65% 1.230,00 1.230,00 1.175,00 56.089,00
15 Nov 2020 1.215,00 -35,00 -2,80% 1.245,00 1.265,00 1.205,00 49.116,00
14 Nov 2020 1.250,00 40,00 3,31% 1.215,00 1.250,00 1.205,00 137.152,00
13 Nov 2020 1.210,00 -15,00 -1,22% 1.230,00 1.275,00 1.200,00 119.596,00
12 Nov 2020 1.225,00 -50,00 -3,92% 1.270,00 1.275,00 1.225,00 142.759,00
11 Nov 2020 1.275,00 35,00 2,82% 1.235,00 1.300,00 1.215,00 164.188,00
10 Nov 2020 1.240,00 0,00 0,00% 1.245,00 1.260,00 1.185,00 86.890,00
09 Nov 2020 1.240,00 25,00 2,06% 1.215,00 1.300,00 1.190,00 71.333,00
08 Nov 2020 1.215,00 -70,00 -5,45% 1.285,00 1.300,00 1.190,00 157.472,00
07 Nov 2020 1.285,00 145,00 12,72% 1.145,00 1.350,00 1.110,00 256.644,00
06 Nov 2020 1.140,00 15,00 1,33% 1.125,00 1.190,00 1.110,00 124.321,00
05 Nov 2020 1.125,00 -5,00 -0,44% 1.135,00 1.160,00 1.050,00 93.448,00
04 Nov 2020 1.130,00 -5,00 -0,44% 1.135,00 1.175,00 1.050,00 81.382,00
03 Nov 2020 1.135,00 -30,00 -2,58% 1.160,00 1.175,00 1.130,00 59.548,00
02 Nov 2020 1.165,00 0,00 0,00% 1.165,00 1.205,00 1.155,00 38.344,00
01 Nov 2020 1.165,00 -20,00 -1,69% 1.185,00 1.220,00 1.150,00 46.637,00
Kürzlich von Ihnen besucht
COIN
LSKKRW
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:20201201 15:30:22