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 $
-0.003000 (%-3.33)
Düşük₺0.086
Yüksek₺0.09
AL0.087
SAT0.088

Piyasa Verileri

Spot Piyasa
A:0.087
S:0.088
Dolaşımdaki Arz
219.552.512
Piyasa Değeri
$34,97 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

LSKUSDT: Lisk Tether Arşiv

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,3616
KAPANIŞ 1,3576

En Düşük

DÜŞÜK 0,665

En Yüksek

YÜKSEK 3,271
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20222,3262,3722,3172,35
02.01.20222,352,4412,3212,406
03.01.20222,4052,5852,2882,328
04.01.20222,3222,4972,2922,333
05.01.20222,3292,522,1312,17
06.01.20222,172,3372,0882,141
07.01.20222,1412,1972,0132,125
08.01.20222,1252,1731,9582,045
09.01.20222,042,22,012,052
10.01.20222,0522,0661,9172
11.01.202222,1631,9532,102
12.01.20222,1032,2652,0742,145
13.01.20222,1452,162,052,081
14.01.20222,0672,1222,0312,094
15.01.20222,0972,1182,0512,085
16.01.20222,0862,0952,0512,067
17.01.20222,0672,0711,9551,989
18.01.20221,9892,0141,9011,955
19.01.20221,9561,9791,8951,94
20.01.20221,9382,0421,8011,807
21.01.20221,8071,8361,531,568
22.01.20221,5681,7521,4831,543
23.01.20221,5431,7241,521,635
24.01.20221,6361,6361,4191,511
25.01.20221,5111,591,4481,553
26.01.20221,5451,7321,5381,579
27.01.20221,5771,5941,5091,556
28.01.20221,5581,621,5261,609
29.01.20221,6081,6291,5751,606
30.01.20221,6091,6141,5431,556
31.01.20221,5561,5761,4921,556
01.02.20221,5521,651,551,6
02.02.20221,6031,681,5611,6
03.02.20221,61,6371,5861,628
04.02.20221,6281,811,6181,794
05.02.20221,7881,8941,781,8
06.02.20221,7991,8731,781,851
07.02.20221,8551,9751,8331,92
08.02.20221,9211,9341,7981,857
09.02.20221,8622,0271,8291,989
10.02.20221,9892,0211,8471,883
11.02.20221,8841,8841,7591,78
12.02.20221,7811,9111,7561,781
13.02.20221,7771,7891,7161,722
14.02.20221,7231,861,7091,758
15.02.20221,7551,8971,7511,875
16.02.20221,8751,931,8011,813
17.02.20221,8111,8261,6461,656
18.02.20221,6561,6741,6261,659
19.02.20221,6551,7851,6521,664
20.02.20221,6631,6661,5911,614
21.02.20221,6131,7781,6041,612
22.02.20221,6181,6991,5921,635
23.02.20221,6311,6791,5871,601
24.02.20221,5981,6081,3761,532
25.02.20221,5351,631,5221,615
26.02.20221,6161,6611,5671,571
27.02.20221,5721,6171,5131,516
28.02.20221,5181,721,4971,713
01.03.20221,7132,4181,7051,976
02.03.20221,9762,0221,8911,951
03.03.20221,9522,2031,952,096
04.03.20222,0962,151,91,904
05.03.20221,9051,9391,8271,935
06.03.20221,9362,41,8532,084
07.03.20222,0842,1841,8691,874
08.03.20221,8741,9641,8621,87
09.03.20221,8732,0221,8732,002
10.03.20221,9992,351,9912,177
11.03.20222,1712,1832,0762,12
12.03.20222,1222,1782,0992,124
13.03.20222,1242,1561,9852,027
14.03.20222,0282,0641,9692,058
15.03.20222,0582,0581,9642,017
16.03.20222,0162,0811,9752,078
17.03.20222,0742,132,0472,096
18.03.20222,0952,172,0432,127
19.03.20222,1262,1782,1052,173
20.03.20222,1722,1722,0962,136
21.03.20222,1352,1882,0942,151
22.03.20222,1482,2212,1362,189
23.03.20222,1872,2752,1552,241
24.03.20222,2412,342,2092,275
25.03.20222,2752,2892,1832,249
26.03.20222,2492,3672,2492,365
27.03.20222,3652,5282,3512,476
28.03.20222,4772,712,4772,559
29.03.20222,5622,72,5192,62
30.03.20222,6212,772,5232,666
31.03.20222,6652,7782,4512,513
01.04.20222,5172,6462,4812,642
02.04.20222,6442,752,6042,723
03.04.20222,7222,7232,6112,687
04.04.20222,6832,6832,4542,552
05.04.20222,552,5632,4312,437
06.04.20222,4382,4382,1712,204
07.04.20222,2022,3242,1542,299
08.04.20222,2952,352,152,161
09.04.20222,1612,212,1542,21
10.04.20222,2042,2312,1422,146
11.04.20222,1472,1491,9771,999
12.04.20221,9992,2691,9772,129
13.04.20222,1292,1972,082,177
14.04.20222,1752,2022,112,149
15.04.20222,1482,1742,1142,151
16.04.20222,1542,1542,1082,131
17.04.20222,1342,1592,0632,084
18.04.20222,0792,1241,9542,12
19.04.20222,1222,2592,1222,243
20.04.20222,2432,2452,1492,205
21.04.20222,2022,3032,1312,191
22.04.20222,1893,2712,1892,472
23.04.20222,4742,5112,2342,243
24.04.20222,2442,2472,0872,125
25.04.20222,1242,131,9492,086
26.04.20222,0892,291,9581,985
27.04.20221,9862,191,9512,076
28.04.20222,0772,081,9872,04
29.04.20222,0362,0431,9041,939
30.04.20221,9421,9941,7311,756
01.05.20221,7541,8171,691,802
02.05.20221,8011,8191,7161,768
03.05.20221,7641,821,7271,742
04.05.20221,7421,8821,7271,882
05.05.20221,8831,9261,6351,699
06.05.20221,6991,7031,611,685
07.05.20221,6851,6851,5961,631
08.05.20221,631,6551,571,599
09.05.20221,6011,7691,3381,342
10.05.20221,3411,491,2751,347
11.05.20221,3471,4940,9551,033
12.05.20221,0341,0860,8380,992
13.05.20220,9921,20,9671,145
14.05.20221,1531,211,0761,199
15.05.20221,1991,3031,1821,284
16.05.20221,2861,3231,161,18
17.05.20221,1841,3191,1761,296
18.05.20221,2961,2971,1281,128
19.05.20221,1281,1781,0671,175
20.05.20221,1771,2141,0951,141
21.05.20221,1351,1721,1091,17
22.05.20221,171,3441,1551,311
23.05.20221,31,451,21,241
24.05.20221,2431,451,1641,29
25.05.20221,2871,31,2261,277
26.05.20221,2771,2821,1071,183
27.05.20221,1811,2221,1081,134
28.05.20221,1341,351,1311,18
29.05.20221,181,3781,1741,243
30.05.20221,2431,3521,2381,331
31.05.20221,3311,3321,2511,294
01.06.20221,2941,4211,2521,295
02.06.20221,2951,411,2521,39
03.06.20221,391,391,2811,337
04.06.20221,3371,3851,2751,32
05.06.20221,3211,511,2921,392
06.06.20221,3871,5181,3681,436
07.06.20221,4321,4321,3161,4
08.06.20221,41,4521,3341,377
09.06.20221,3771,3781,3331,35
10.06.20221,3491,3491,2021,227
11.06.20221,2271,2821,1091,144
12.06.20221,1431,2311,0531,083
13.06.20221,0851,1110,9240,94
14.06.20220,9420,9850,8560,961
15.06.20220,9561,0120,8711,012
16.06.20221,0111,1070,9370,956
17.06.20220,9581,0360,940,997
18.06.20220,9981,0260,8650,938
19.06.20220,93310,8881
20.06.202211,020,9431,015
21.06.20221,0151,0850,9961,045
22.06.20221,0451,0951,0011,046
23.06.20221,0431,0861,0291,074
24.06.20221,0741,1141,0541,108
25.06.20221,1081,1291,0421,106
26.06.20221,0981,1081,061,063
27.06.20221,0581,8391,0491,192
28.06.20221,191,4451,1251,155
29.06.20221,151,2721,1291,174
30.06.20221,1731,1741,0171,088
01.07.20221,0881,1040,9981,023
02.07.20221,0231,05711,047
03.07.20221,0471,0631,0061,035
04.07.20221,0281,0580,9991,055
05.07.20221,0561,0731,0061,041
06.07.20221,0411,1140,991,057
07.07.20221,0581,0891,0371,083
08.07.20221,0811,2131,0681,103
09.07.20221,1021,1341,091,119
10.07.20221,1191,121,0591,071
11.07.20221,071,1270,9951,003
12.07.20221,0061,0290,9850,993
13.07.20220,9881,0180,9311,013
14.07.20221,0161,0620,9851,026
15.07.20221,0261,1221,0141,048
16.07.20221,0471,1081,0371,078
17.07.20221,0791,0891,0451,052
18.07.20221,051,141,0461,112
19.07.20221,1151,1571,0841,148
20.07.20221,1461,1911,1081,128
21.07.20221,1231,131,081,124
22.07.20221,1241,1641,1021,109
23.07.20221,111,1451,0851,114
24.07.20221,1141,1441,0991,13
25.07.20221,1281,131,0431,045
26.07.20221,0431,0571,0051,053
27.07.20221,0541,1071,031,105
28.07.20221,1051,151,0841,138
29.07.20221,1361,1551,0991,131
30.07.20221,1271,1971,1181,136
31.07.20221,141,251,1251,18
01.08.20221,1771,891,141,247
02.08.20221,2471,2511,1221,157
03.08.20221,1561,1641,1191,134
04.08.20221,1331,1651,1271,151
05.08.20221,1511,2051,1411,198
06.08.20221,1991,221,1861,193
07.08.20221,1921,3191,1861,214
08.08.20221,2121,2791,2021,23
09.08.20221,231,2581,1491,171
10.08.20221,1711,2291,1451,228
11.08.20221,2281,3031,2191,263
12.08.20221,2631,31,2341,29
13.08.20221,2921,3291,2691,293
14.08.20221,2951,3251,251,263
15.08.20221,2631,3781,2471,276
16.08.20221,281,291,2351,259
17.08.20221,261,2791,1921,21
18.08.20221,2081,231,1851,186
19.08.20221,1851,1851,0621,072
20.08.20221,071,131,041,07
21.08.20221,0711,1131,0651,094
22.08.20221,0941,1461,0461,139
23.08.20221,1381,1421,0791,135
24.08.20221,1351,1361,1041,117
25.08.20221,1171,1651,111,145
26.08.20221,1441,1451,0481,055
27.08.20221,0531,0911,021,046
28.08.20221,0461,0661,0311,035
29.08.20221,0341,0660,9971,064
30.08.20221,0621,0961,0221,048
31.08.20221,051,0951,0481,07
01.09.20221,071,0751,0331,057
02.09.20221,0591,0711,0381,039
03.09.20221,0391,0661,0371,054
04.09.20221,0551,0621,0411,06
05.09.20221,061,0631,0311,051
06.09.20221,0511,0640,9710,977
07.09.20220,9751,0160,951,006
08.09.20221,0061,2881,0061,05
09.09.20221,0481,1251,0371,082
10.09.20221,0811,0821,0561,069
11.09.20221,0681,11,0571,083
12.09.20221,0821,111,0661,094
13.09.20221,0951,1290,9971,001
14.09.20220,9991,0250,9941,017
15.09.20221,0161,0290,9730,979
16.09.20220,9781,010,9641,001
17.09.20221,0011,0180,9921,016
18.09.20221,0171,0360,950,958
19.09.20220,9580,9650,9010,963
20.09.20220,9620,9620,9240,948
21.09.20220,9481,050,9120,922
22.09.20220,9220,9630,9150,958
23.09.20220,9570,9740,9290,96
24.09.20220,9580,970,9480,953
25.09.20220,9511,0150,9480,954
26.09.20220,9521,0240,9441,004
27.09.20221,0041,0310,9560,981
28.09.20220,9780,9790,9310,967
29.09.20220,9630,9670,9370,963
30.09.20220,960,9850,9450,951
01.10.20220,9550,9570,9460,95
02.10.20220,9530,9790,9380,942
03.10.20220,9430,9610,9340,959
04.10.20220,960,9950,950,976
05.10.20220,9740,9810,9420,964
06.10.20220,9680,9770,9510,959
07.10.20220,960,9770,9420,967
08.10.20220,9681,1420,9660,979
09.10.20220,9791,0860,9721,001
10.10.202211,0720,9530,953
11.10.20220,9530,9550,9080,921
12.10.20220,920,9450,9140,924
13.10.20220,9270,9270,8360,898
14.10.20220,90,9390,8990,906
15.10.20220,9090,9120,8970,905
16.10.20220,9030,9560,9020,926
17.10.20220,9290,9990,9240,968
18.10.20220,9680,970,9380,945
19.10.20220,9460,9460,9020,905
20.10.20220,9050,9220,8920,894
21.10.20220,8930,910,8770,91
22.10.20220,9070,9520,9070,927
23.10.20220,9270,950,9110,945
24.10.20220,9450,9650,9310,957
25.10.20220,95310,9460,976
26.10.20220,97610,9650,988
27.10.20220,9860,9960,9610,967
28.10.20220,9680,980,9540,98
29.10.20220,9790,9870,9720,981
30.10.20220,9791,0130,9720,978
31.10.20220,9781,0110,9620,988
01.11.20220,9891,0320,9860,993
02.11.20220,991,030,9450,955
03.11.20220,9560,9830,9540,973
04.11.20220,9731,030,9711,027
05.11.20221,0271,0881,0041,014
06.11.20221,0151,0250,9850,985
07.11.20220,98510,9730,987
08.11.20220,9860,990,8020,862
09.11.20220,8630,8710,6730,682
10.11.20220,6820,8010,6760,794
11.11.20220,7950,8220,7520,771
12.11.20220,7740,8320,7470,751
13.11.20220,7490,7760,7070,718
14.11.20220,7160,770,6650,733
15.11.20220,7330,7820,7240,758
16.11.20220,7580,7980,7240,741
17.11.20220,7440,7650,7260,735
18.11.20220,7330,8070,7310,759
19.11.20220,7590,8280,7570,794
20.11.20220,7970,8230,740,752
21.11.20220,7520,7810,7170,744
22.11.20220,7440,7710,7160,769
23.11.20220,7690,8090,7640,808
24.11.20220,8080,8250,7710,795
25.11.20220,7970,8470,790,813
26.11.20220,8130,8250,7980,804
27.11.20220,8060,8090,7930,796
28.11.20220,7960,8170,760,798
29.11.20220,7940,8060,7820,8
30.11.20220,8030,8430,80,842
01.12.20220,8390,860,8240,845
02.12.20220,8450,8580,8260,858
03.12.20220,8560,8930,8520,859
04.12.20220,8590,8750,8430,857
05.12.20220,8560,8710,8310,84
06.12.20220,840,8580,8230,832
07.12.20220,8320,8320,7870,795
08.12.20220,7940,8950,7830,81
09.12.20220,8110,8460,7980,827
10.12.20220,8260,880,7990,842
11.12.20220,8440,8910,820,824
12.12.20220,8250,8370,7870,803
13.12.20220,8050,8780,7860,83
14.12.20220,8280,8340,8010,818
15.12.20220,8180,8240,7880,792
16.12.20220,7890,7960,7030,713
17.12.20220,7130,7370,6770,723
18.12.20220,7230,7440,7160,725
19.12.20220,7240,7270,670,677
20.12.20220,6771,2460,6730,882
21.12.20220,8830,9110,760,772
22.12.20220,7740,7770,7170,751
23.12.20220,7480,8770,7420,774
24.12.20220,7750,7840,7420,76
25.12.20220,7590,7810,740,746
26.12.20220,7480,7650,7320,749
27.12.20220,7490,7840,740,753
28.12.20220,7540,7560,710,715
29.12.20220,7170,7270,6920,715
30.12.20220,7140,7140,6740,693
31.12.20220,6940,7820,690,717