Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Lisk Tether logosu
LSKUSDT
Lisk Tether
—
0.087 $
-0.003 (%-3.333)
Düşük₺0.086
Yüksek₺0.091
AL0.086000SAT0.087000

Piyasa Verileri

Spot Piyasa
A:0.086
S:0.087
Genel Bakış
Teknik
Yorumlar
Arşiv

LSKUSDT: Lisk Tether Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 0,1379
KAPANIŞ 0,1372

En Düşük

DÜŞÜK 0,076

En Yüksek

YÜKSEK 0,221
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20260,1930,1980,190,195
02.01.20260,1960,2030,1940,202
03.01.20260,2030,2030,1960,2
04.01.20260,20,2170,1990,21
05.01.20260,2110,2150,2060,212
06.01.20260,2120,2140,2020,211
07.01.20260,210,2160,2030,207
08.01.20260,2070,2170,2040,21
09.01.20260,210,2120,2040,208
10.01.20260,2070,2080,2030,205
11.01.20260,2050,2130,2010,203
12.01.20260,2030,2040,1920,195
13.01.20260,1960,2160,1960,214
14.01.20260,2140,2210,2060,209
15.01.20260,2080,210,20,204
16.01.20260,2030,210,2010,209
17.01.20260,210,2140,2060,211
18.01.20260,210,2130,1990,2
19.01.20260,1990,1990,0760,186
20.01.20260,1860,1860,1730,175
21.01.20260,1750,1810,1720,178
22.01.20260,1790,1810,1720,174
23.01.20260,1740,1810,1740,179
24.01.20260,1780,1820,1760,179
25.01.20260,180,1830,1660,171
26.01.20260,1710,180,1690,178
27.01.20260,1780,1840,1730,18
28.01.20260,1790,1810,1730,176
29.01.20260,1760,1760,160,163
30.01.20260,1640,1640,1550,162
31.01.20260,1620,1650,1310,147
01.02.20260,1460,1580,1420,144
02.02.20260,1440,1540,1390,149
03.02.20260,1490,1510,1370,143
04.02.20260,1440,1480,1360,142
05.02.20260,1420,1420,1170,118
06.02.20260,1180,1330,1090,132
07.02.20260,1310,1410,1270,135
08.02.20260,1340,1620,1330,138
09.02.20260,1370,1370,1280,136
10.02.20260,1370,1370,1330,135
11.02.20260,1340,1390,1310,138
12.02.20260,1380,1420,1370,14
13.02.20260,140,1470,1370,145
14.02.20260,1450,1520,1440,15
15.02.20260,150,1520,1410,144
16.02.20260,1440,1550,1420,146
17.02.20260,1450,1450,140,143
18.02.20260,1430,1510,1420,142
19.02.20260,1430,1540,1420,151
20.02.20260,1510,1510,1430,146
21.02.20260,1460,1470,1410,141
22.02.20260,1410,1420,1350,136
23.02.20260,1360,1370,1280,129
24.02.20260,1290,1340,1280,129
25.02.20260,1290,1380,1280,133
26.02.20260,1320,1350,1260,13
27.02.20260,130,1330,1260,128
28.02.20260,1280,1290,1180,129
01.03.20260,1280,1320,1220,124
02.03.20260,1240,1310,1230,127
03.03.20260,1270,1380,1270,135
04.03.20260,1340,1370,1280,135
05.03.20260,1350,1360,1310,133
06.03.20260,1340,1340,1270,13
07.03.20260,1310,1310,1270,129
08.03.20260,1280,130,1260,128
09.03.20260,1280,1320,1270,13
10.03.20260,1290,1340,1290,132
11.03.20260,1310,1330,130,133
12.03.20260,1320,1330,1290,13
13.03.20260,1310,1350,130,132
14.03.20260,1310,1310,1280,129
15.03.20260,1290,1370,1280,135
16.03.20260,1350,1380,1340,137
17.03.20260,1370,1430,1350,14
18.03.20260,1410,1420,130,133
19.03.20260,1330,1330,1280,13
20.03.20260,1310,1330,1290,132
21.03.20260,1310,1320,1270,127
22.03.20260,1270,1280,1220,124
23.03.20260,1250,130,1230,13
24.03.20260,130,1320,1280,132
25.03.20260,1320,1320,1290,13
26.03.20260,130,1330,1260,127
27.03.20260,1280,1280,1210,122
28.03.20260,1230,1230,1210,121
29.03.20260,1220,1220,1160,118
30.03.20260,1190,1220,1180,119
31.03.20260,1190,1220,1180,122
01.04.20260,1210,1240,120,122
02.04.20260,1220,1220,1160,119
03.04.20260,1190,1250,1190,122
04.04.20260,1220,1270,1220,124
05.04.20260,1250,1250,1210,123
06.04.20260,1240,1270,1240,124
07.04.20260,1240,130,1210,129
08.04.20260,1290,1310,1270,128
09.04.20260,1280,1310,1270,129
10.04.20260,1290,1310,1270,129
11.04.20260,1290,130,1270,128
12.04.20260,1280,1280,1220,123
13.04.20260,1240,130,1220,13
14.04.20260,130,1310,1240,125
15.04.20260,1260,1290,1250,129
16.04.20260,1280,1340,1280,133
17.04.20260,1330,1390,1310,138
18.04.20260,1380,1390,130,131
19.04.20260,1320,1320,1260,128
20.04.20260,1270,1340,1270,132
21.04.20260,1310,1320,1280,131
22.04.20260,1310,1350,130,131
23.04.20260,1320,1320,1270,13
24.04.20260,130,1310,1280,129
25.04.20260,1290,1310,1270,128
26.04.20260,1280,1310,1280,129
27.04.20260,1290,1310,1250,127
28.04.20260,1270,1310,1260,13
29.04.20260,130,1310,1240,125
30.04.20260,1260,1270,1230,124
01.05.20260,1240,1280,1230,125
02.05.20260,1260,1280,1240,128
03.05.20260,1270,1290,1270,127
04.05.20260,1270,130,1260,128
05.05.20260,1290,1330,1280,131
06.05.20260,1310,1370,1310,135
07.05.20260,1350,1350,1310,133
08.05.20260,1330,1380,1310,137
09.05.20260,1360,1390,1360,137
10.05.20260,1370,1440,1360,143
11.05.20260,1420,1430,1380,141
12.05.20260,140,1410,1320,135
13.05.20260,1360,1370,1280,128
14.05.20260,1280,1370,1270,128
15.05.20260,1290,130,1210,124
16.05.20260,1240,1260,1190,121
17.05.20260,1220,1220,1150,117
18.05.20260,1170,1210,1160,12
19.05.20260,1190,1210,1170,118
20.05.20260,1180,1210,1170,119
21.05.20260,120,1240,120,122
22.05.20260,1220,1240,1160,117
23.05.20260,1180,1250,1140,121
24.05.20260,1210,1240,1170,118
25.05.20260,1190,1220,1180,12
26.05.20260,120,120,1150,115
27.05.20260,1160,1170,1120,113
28.05.20260,1130,1140,1060,109
29.05.20260,1090,1130,1080,111
30.05.20260,1110,1130,1110,111
31.05.20260,1120,1190,1110,114
01.06.20260,1150,1150,1080,111
02.06.20260,1110,1140,1050,107
03.06.20260,1080,1120,1050,109
04.06.20260,1090,1090,10,102
05.06.20260,1020,1020,0910,094
06.06.20260,0950,0950,0880,093
07.06.20260,0940,0980,0920,096
08.06.20260,0960,0980,0930,096
09.06.20260,0960,0960,090,092
10.06.20260,0930,0940,0880,089
11.06.20260,090,0940,0890,092
12.06.20260,0930,0940,090,09
13.06.20260,0910,0940,0910,092
14.06.20260,0920,0940,0890,093
15.06.20260,0930,0980,0930,095
16.06.20260,0960,0960,0920,094
17.06.20260,0940,0960,0920,094
18.06.20260,0940,0940,0870,089
19.06.20260,0880,0890,0860,087