Lisk (LSK)
Lisk (LSK)
Cena Lisk wynosi €0.41, zmiana +14.90% w ciągu ostatnich 7 dni. Dowiedz się więcej o historii cen Lisk, jego działaniu i sposobach inwestowania.
24h Zmiana | -€0.003445185644 |
---|---|
24h Wysoki | €0.42 |
24h Niski | €0.41 |
Kapitalizacja rynkowa | €73.50M |
Wolumen handlowy (24h) | €13.85M |
Dominacja na rynku | 0.003200000000% |
Pozycja na rynku | #336 |
Podaż w obiegu | 178.61M |
Maksymalna podaż | 400M |
Lisk rynki
# | Źródło | Pary | Cena | +2% Depth | -2% Depth | Wolumen | Uppdaterad |
---|---|---|---|---|---|---|---|
1 |
![]() |
LSK/USDT | €0.41 | €87,796.72 | €52,094.17 | 286,213 | Niedawno |
2 |
![]() |
LSK/ETH | €0.78 | €6,520.92 | €5,123.53 | 1,512 | Niedawno |
3 |
![]() |
LSK/BTC | €0.41 | €6,862.07 | €10,535.71 | 2,214 | Niedawno |
4 |
![]() |
LSK/BUSD | €0.74 | €4,916.73 | €4,514.60 | 15,603 | Niedawno |
5 |
![]() |
LSK/EUR | €0.41 | €656.20 | €541.67 | 3,323 | Niedawno |
6 |
![]() |
LSK/BTC | €1.56 | €22.54 | €463.14 | 260,325 | Niedawno |
7 |
![]() |
LSK/USD | €0.41 | €3,057.28 | €4,350.53 | 11,818 | Niedawno |
8 |
![]() |
LSK/BTC | €1.07 | €1,447.24 | €1,832.63 | 108,859 | Niedawno |
9 |
![]() |
LSK/ETH | €1.69 | - | - | 78 | Niedawno |
10 |
![]() |
LSK/ETH | €0.41 | €268.69 | €1,413.02 | 661 | Niedawno |
1 |
![]() |
LSK/USDT | €0.41 | - | - | 330,488 | Niedawno |
2 |
![]() |
LSK/USDT | €0.41 | - | - | 122,073 | Niedawno |
3 |
![]() |
LSK/USDT | €0.41 | - | - | 165,900 | Niedawno |
4 |
![]() |
LSK/USDT | €0.41 | - | - | 3,107 | Niedawno |
5 |
![]() |
LSK/USDT | €0.41 | - | - | 1,440,003 | Niedawno |
6 |
![]() |
LSK/USDT | €0.41 | - | - | 463,596 | Niedawno |
7 |
![]() |
LSK/USDT | €0.41 | - | - | 254,856 | Niedawno |
8 |
![]() |
LSK/USDT | €1.56 | - | - | 4,381,504 | Niedawno |
9 |
![]() |
LSK/USDT | €0.95 | - | - | 1,686,360 | Niedawno |
10 |
![]() |
LSK/USDT | €0.41 | - | - | 900 | Niedawno | Nie znaleziono danych |
Historia cen Lisk
Data | Otwarcie* | Wysoki | Niski | Zamknięcie** | Wolumen | Market Cap |
---|---|---|---|---|---|---|
kwi 14, 2025 | €0.41118 | €0.42443 | €0.40792 | €0.41417 | €14,983,161 | €73,971,673 |
kwi 13, 2025 | €0.43283 | €0.43322 | €0.40777 | €0.41118 | €15,276,032 | €73,433,783 |
kwi 6, 2025 | €0.42326 | €0.43195 | €0.37258 | €0.37851 | €13,158,884 | €67,484,700 |
kwi 5, 2025 | €0.42370 | €0.42720 | €0.41526 | €0.42327 | €10,314,000 | €75,453,791 |
kwi 4, 2025 | €0.41994 | €0.43028 | €0.40804 | €0.42370 | €11,715,118 | €75,530,052 |
kwi 3, 2025 | €0.41823 | €0.42980 | €0.40337 | €0.41994 | €11,554,777 | €74,857,896 |
kwi 2, 2025 | €0.45069 | €0.45101 | €0.41316 | €0.41823 | €12,766,773 | €74,549,450 |
kwi 1, 2025 | €0.44622 | €0.46073 | €0.44315 | €0.45069 | €11,197,990 | €80,333,441 |
mar 31, 2025 | €0.45091 | €0.45472 | €0.43623 | €0.44622 | €11,840,624 | €79,525,427 |
mar 30, 2025 | €0.45633 | €0.46848 | €0.44861 | €0.45091 | €11,630,841 | €80,358,769 |
mar 29, 2025 | €0.47731 | €0.47884 | €0.45111 | €0.45633 | €11,589,393 | €81,320,045 |
mar 28, 2025 | €0.50947 | €0.50957 | €0.47090 | €0.47731 | €12,243,370 | €85,069,775 |
mar 27, 2025 | €0.51083 | €0.51869 | €0.50441 | €0.50947 | €11,280,718 | €90,799,921 |
mar 26, 2025 | €0.52410 | €0.52505 | €0.50630 | €0.51083 | €11,500,686 | €91,040,785 |
mar 25, 2025 | €0.52068 | €0.53071 | €0.51290 | €0.52410 | €17,117,260 | €93,404,490 |
mar 24, 2025 | €0.49850 | €0.52174 | €0.49345 | €0.52068 | €12,948,288 | €92,786,254 |
mar 23, 2025 | €0.49443 | €0.50422 | €0.49237 | €0.49850 | €11,407,463 | €87,967,897 |
mar 22, 2025 | €0.48714 | €0.50497 | €0.48713 | €0.49443 | €10,780,967 | €87,240,824 |
mar 21, 2025 | €0.49778 | €0.50099 | €0.48205 | €0.48714 | €11,355,240 | €85,952,100 |
mar 20, 2025 | €0.50995 | €0.51025 | €0.49138 | €0.49778 | €12,005,784 | €87,826,912 |
mar 19, 2025 | €0.49451 | €0.51150 | €0.49249 | €0.50995 | €12,761,212 | €89,974,189 |
mar 18, 2025 | €0.50582 | €0.50833 | €0.47708 | €0.49451 | €13,118,671 | €86,253,699 |
mar 17, 2025 | €0.48676 | €0.50810 | €0.48657 | €0.50575 | €11,096,749 | €88,223,885 |
mar 16, 2025 | €0.50077 | €0.50469 | €0.48500 | €0.48676 | €9,916,828 | €83,892,918 |
mar 15, 2025 | €0.49514 | €0.50299 | €0.49197 | €0.50077 | €8,191,862 | €86,304,618 |
mar 14, 2025 | €0.48149 | €0.50656 | €0.48096 | €0.49514 | €11,603,043 | €85,333,111 |
mar 13, 2025 | €0.48894 | €0.49197 | €0.47037 | €0.48149 | €11,980,491 | €82,973,701 |
mar 12, 2025 | €0.48664 | €0.49719 | €0.46746 | €0.48894 | €15,223,842 | €84,186,886 |
mar 11, 2025 | €0.46971 | €0.49311 | €0.44459 | €0.48664 | €20,922,604 | €83,788,150 |
mar 10, 2025 | €0.48371 | €0.51210 | €0.45972 | €0.46964 | €17,593,505 | €80,871,203 |
mar 9, 2025 | €0.53083 | €0.53445 | €0.48052 | €0.48371 | €12,606,661 | €81,508,387 |
mar 8, 2025 | €0.53028 | €0.53782 | €0.52530 | €0.53083 | €11,102,803 | €89,445,058 |
mar 7, 2025 | €0.53528 | €0.55070 | €0.51114 | €0.53028 | €17,986,739 | €89,351,114 |
mar 6, 2025 | €0.54291 | €0.55244 | €0.52848 | €0.53528 | €14,585,238 | €90,190,738 |
mar 5, 2025 | €0.52821 | €0.54467 | €0.51998 | €0.54291 | €16,028,858 | €91,258,495 |
mar 4, 2025 | €0.53820 | €0.53887 | €0.49431 | €0.52821 | €25,592,509 | €88,772,698 |
mar 3, 2025 | €0.61269 | €0.61333 | €0.52908 | €0.53818 | €27,028,294 | €90,447,383 |
mar 2, 2025 | €0.58960 | €0.61472 | €0.54838 | €0.61269 | €26,604,665 | €102,954,175 |
mar 1, 2025 | €0.59518 | €0.60745 | €0.57713 | €0.58960 | €13,528,358 | €99,065,138 |
lut 28, 2025 | €0.59294 | €0.59909 | €0.55532 | €0.59518 | €23,319,760 | €99,998,910 |
lut 27, 2025 | €0.58746 | €0.61155 | €0.58217 | €0.59294 | €19,438,992 | €99,617,578 |
lut 26, 2025 | €0.60151 | €0.60646 | €0.56971 | €0.58746 | €18,764,860 | €98,688,931 |
lut 25, 2025 | €0.61147 | €0.61613 | €0.56405 | €0.60151 | €27,560,421 | €100,541,430 |
lut 24, 2025 | €0.67633 | €0.67704 | €0.60948 | €0.61147 | €16,854,117 | €102,201,715 |
lut 23, 2025 | €0.68159 | €0.68519 | €0.66766 | €0.67633 | €11,613,172 | €112,964,338 |
lut 22, 2025 | €0.65682 | €0.68266 | €0.65673 | €0.68159 | €12,670,390 | €113,827,063 |
lut 21, 2025 | €0.68319 | €0.69280 | €0.64892 | €0.65682 | €16,028,737 | €109,682,495 |
lut 20, 2025 | €0.67249 | €0.68587 | €0.66786 | €0.68319 | €13,044,991 | €114,078,261 |
lut 19, 2025 | €0.66230 | €0.67489 | €0.65430 | €0.67249 | €12,197,435 | €112,286,696 |
lut 18, 2025 | €0.69285 | €0.69286 | €0.64185 | €0.66230 | €14,615,698 | €110,575,420 |
lut 17, 2025 | €0.67299 | €0.70217 | €0.66695 | €0.69285 | €17,098,685 | €115,672,509 |
lut 16, 2025 | €0.65487 | €0.68587 | €0.65435 | €0.67299 | €11,508,972 | €112,346,581 |
lut 15, 2025 | €0.67514 | €0.67911 | €0.65311 | €0.65487 | €11,875,337 | €109,312,960 |
lut 14, 2025 | €0.65854 | €0.68527 | €0.65823 | €0.67514 | €13,666,710 | €112,679,181 |
lut 13, 2025 | €0.68059 | €0.68125 | €0.64635 | €0.65854 | €14,309,195 | €109,906,202 |
lut 12, 2025 | €0.63948 | €0.68614 | €0.63139 | €0.68059 | €14,730,679 | €113,580,523 |
lut 11, 2025 | €0.65047 | €0.67455 | €0.63081 | €0.63948 | €14,265,219 | €106,719,834 |
lut 10, 2025 | €0.63871 | €0.65419 | €0.61734 | €0.65047 | €14,743,494 | €108,549,241 |
lut 9, 2025 | €0.63248 | €0.65215 | €0.61619 | €0.63871 | €12,231,337 | €106,583,770 |
lut 8, 2025 | €0.60079 | €0.63471 | €0.60079 | €0.63248 | €12,805,635 | €105,531,295 |
lut 7, 2025 | €0.60309 | €0.63796 | €0.58763 | €0.60079 | €16,268,514 | €100,241,791 |
lut 6, 2025 | €0.62282 | €0.63534 | €0.59846 | €0.60309 | €15,972,182 | €100,612,904 |
lut 5, 2025 | €0.63179 | €0.64806 | €0.61571 | €0.62282 | €16,332,883 | €103,896,860 |
lut 4, 2025 | €0.66003 | €0.66917 | €0.60251 | €0.63179 | €21,846,968 | €105,388,477 |
lut 3, 2025 | €0.64514 | €0.66892 | €0.55800 | €0.66003 | €35,628,204 | €110,065,965 |
lut 2, 2025 | €0.72578 | €0.74328 | €0.61955 | €0.64514 | €35,843,498 | €107,580,270 |
lut 1, 2025 | €0.76198 | €0.78198 | €0.72037 | €0.72578 | €22,240,246 | €121,023,189 |
sty 31, 2025 | €0.76769 | €0.79457 | €0.75671 | €0.76200 | €23,428,578 | €127,051,434 |
sty 30, 2025 | €0.74795 | €0.78004 | €0.74089 | €0.76769 | €26,637,780 | €127,998,819 |
sty 29, 2025 | €0.72804 | €0.76736 | €0.72167 | €0.74789 | €26,601,882 | €124,691,964 |
sty 28, 2025 | €0.77121 | €0.77855 | €0.72331 | €0.72804 | €28,510,497 | €121,374,890 |
sty 27, 2025 | €0.79073 | €0.79570 | €0.73591 | €0.77121 | €39,989,537 | €128,251,931 |
sty 26, 2025 | €0.79541 | €0.82018 | €0.78881 | €0.79073 | €22,400,314 | €131,467,158 |
sty 25, 2025 | €0.77824 | €0.79892 | €0.76860 | €0.79540 | €22,727,227 | €132,213,885 |
sty 24, 2025 | €0.78508 | €0.80844 | €0.75914 | €0.77824 | €32,210,184 | €129,357,806 |
sty 23, 2025 | €0.78820 | €0.80050 | €0.76085 | €0.78508 | €35,465,633 | €130,479,656 |
sty 22, 2025 | €0.81610 | €0.81975 | €0.78537 | €0.78822 | €27,880,833 | €130,996,998 |
sty 21, 2025 | €0.79938 | €0.83888 | €0.77187 | €0.81610 | €39,485,186 | €135,599,264 |
sty 20, 2025 | €0.79717 | €0.86100 | €0.77561 | €0.79938 | €56,982,761 | €132,817,625 |
sty 19, 2025 | €0.84663 | €0.86503 | €0.78578 | €0.79717 | €50,976,267 | €132,446,115 |
sty 18, 2025 | €0.90955 | €0.91163 | €0.82741 | €0.84663 | €38,744,197 | €140,659,975 |
sty 17, 2025 | €0.87273 | €0.91926 | €0.87268 | €0.90955 | €33,795,497 | €151,108,615 |
sty 16, 2025 | €0.91394 | €0.91415 | €0.86267 | €0.87273 | €33,229,321 | €144,977,714 |
sty 15, 2025 | €0.91765 | €0.91999 | €0.86459 | €0.91390 | €37,114,347 | €151,812,227 |
sty 14, 2025 | €0.88898 | €0.93943 | €0.85279 | €0.91765 | €41,805,586 | €152,416,650 |
sty 13, 2025 | €0.94585 | €1.11 | €0.83977 | €0.88898 | €162,520,156 | €147,649,954 |
sty 12, 2025 | €0.93971 | €0.96959 | €0.90729 | €0.94585 | €25,419,161 | €157,085,275 |
sty 11, 2025 | €0.96258 | €0.98445 | €0.92766 | €0.93971 | €29,940,019 | €156,012,410 |
sty 10, 2025 | €0.99911 | €1.00 | €0.89165 | €0.96258 | €50,117,017 | €159,802,156 |
sty 8, 2025 | €0.83280 | €0.87270 | €0.80118 | €0.86889 | €51,580,252 | €144,159,358 |
sty 7, 2025 | €0.92122 | €0.92443 | €0.82996 | €0.83280 | €28,364,289 | €138,166,799 |
sty 6, 2025 | €0.89993 | €0.93306 | €0.88920 | €0.92121 | €28,368,270 | €152,825,586 |
sty 5, 2025 | €0.88477 | €0.90582 | €0.87627 | €0.89993 | €21,759,653 | €149,289,955 |
sty 4, 2025 | €0.87824 | €0.89612 | €0.86922 | €0.88477 | €20,717,578 | €146,764,798 |
sty 3, 2025 | €0.84292 | €0.88056 | €0.82603 | €0.87824 | €22,648,696 | €145,673,254 |
sty 2, 2025 | €0.81960 | €0.85167 | €0.81772 | €0.84296 | €25,889,226 | €139,783,281 |
sty 1, 2025 | €0.80257 | €0.82198 | €0.78395 | €0.81959 | €17,500,772 | €135,901,074 |
gru 31, 2024 | €0.82296 | €0.82971 | €0.79306 | €0.80257 | €23,664,768 | €133,069,850 |
gru 30, 2024 | €0.82731 | €0.86430 | €0.80680 | €0.82296 | €26,927,833 | €136,433,404 |
gru 29, 2024 | €0.86066 | €0.86747 | €0.81836 | €0.82731 | €18,496,952 | €137,148,220 |
Statystyki cen Lisk
Advanced chart
Technical analysis
Informacje o Lisk
Copy link to sectionZasoby
Copy link to sectionJaka jest dzisiejsza cena Lisk?
Copy link to sectionCena LSK wynosi obecnie €0.41. Cena Lisk wynosi -15.25% z ostatnich 30 dni. Możesz skorzystać z aktualnego wykresu Lisk, aby śledzić cenę LSK/PLN w czasie rzeczywistym powyżej lub porównać dzisiejszą wartość Lisk z jej przeszłymi wynikami, korzystając z zakładki historii cen Lisk u góry tej strony.
Jaka jest całkowita podaż LSK?
Copy link to sectionDostępna ilość krążących to 178,605,508.00 LSK, z całkowitej maksymalnej podaży wynoszącej 400,000,000.00 LSK.
Gdzie mogę kupić Lisk?
Copy link to sectionMożesz kupić Lisk na scentralizowanej giełdzie kryptowalut (CEX) lub zdecentralizowanej giełdzie (DEX), w zależności od jej dostępności. Giełda to rynek, na którym możesz się zarejestrować, wpłacić pieniądze i kupić kryptowalutę, tak samo jak w przypadku platformy handlu akcjami.
Nasz przewodnik jak i gdzie buy Lisk wyjaśnia dokładnie krok po kroku, jak rozpocząć korzystanie z niezawodnej giełdy kryptowalut lub za pośrednictwem jednej z najpopularniejszych zdecentralizowanych giełd.
Większość brokerzy kryptowalut pozwala zachować zakupione monety na swoim koncie. Możesz jednak zarejestrować dedykowany portfel kryptowalutowy, aby uzyskać dodatkowe bezpieczeństwo.
Czy są inne sposoby inwestowania w Lisk?
Copy link to sectionNajprostszym sposobem inwestycji w Lisk jest zakup go od razu. Jednak inną opcją jest po prostu otwarcie konta krypto. Konta kryptowalutowy przypominają zwykłe konta bankowe i umożliwiają przechowywanie różnych walut, wysyłanie i odbieranie płatności, zarabianie odsetek od oszczędności i swobodne wydawanie pieniędzy za pomocą karty kredytowej.
Możesz także inwestować w kryptowaluty bardziej ogólnie poprzez kryptowalutowy ETF lub fundusz krypto. Są to instrumenty finansowe, które zapewniają ekspozycję na grupę wiodących kryptowalut, bardziej dostosowanych do zamożnych osób.
Lisk