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
$35,02 Mn
Genel Bakış
Teknik
Yorumlar
Arşiv

LSKUSDT: Lisk Tether Arşiv

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1,2389
KAPANIŞ 1,2379

En Düşük

DÜŞÜK 0,665

En Yüksek

YÜKSEK 3,25
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
01.01.20241,2991,3851,2621,381
02.01.20241,3822,351,3541,573
03.01.20241,5731,821,4071,457
04.01.20241,4511,4531,2851,355
05.01.20241,3541,3651,2271,263
06.01.20241,2661,4531,2661,346
07.01.20241,3471,3531,1371,154
08.01.20241,1541,2021,021,19
09.01.20241,191,191,0741,111
10.01.20241,1131,181,0561,164
11.01.20241,1641,2061,1181,171
12.01.20241,1721,1811,0781,1
13.01.20241,1021,1591,0931,131
14.01.20241,131,141,0921,105
15.01.20241,1021,1281,0941,107
16.01.20241,1091,1381,0931,123
17.01.20241,1231,1241,0941,102
18.01.20241,1041,1361,0421,053
19.01.20241,0551,061,0071,047
20.01.20241,0481,0641,0361,061
21.01.20241,061,0721,0431,049
22.01.20241,0491,050,9911,001
23.01.20240,9991,0120,9330,973
24.01.20240,9731,720,9581,287
25.01.20241,2871,4291,1691,281
26.01.20241,281,3591,191,247
27.01.20241,2461,2471,1751,216
28.01.20241,2161,4791,1911,413
29.01.20241,4131,531,3311,463
30.01.20241,4631,5281,3831,397
31.01.20241,4011,4891,3131,356
01.02.20241,3561,3911,2841,344
02.02.20241,3451,411,3151,385
03.02.20241,3821,3981,3221,336
04.02.20241,3361,4151,3271,367
05.02.20241,3681,4371,3211,397
06.02.20241,3971,6151,3951,48
07.02.20241,4811,4851,3471,408
08.02.20241,4081,4121,3371,364
09.02.20241,3641,3971,3481,393
10.02.20241,3941,4061,3511,373
11.02.20241,3731,3881,3541,367
12.02.20241,3651,381,3081,368
13.02.20241,3681,3821,3151,335
14.02.20241,3351,3581,311,357
15.02.20241,3571,3771,3341,358
16.02.20241,3571,4291,351,405
17.02.20241,4041,4041,3141,351
18.02.20241,3531,3671,321,345
19.02.20241,3461,391,3341,368
20.02.20241,3681,4221,3071,396
21.02.20241,3991,5071,3281,486
22.02.20241,4871,631,4071,411
23.02.20241,4111,4111,3411,352
24.02.20241,3521,3821,3241,359
25.02.20241,3591,3711,3261,356
26.02.20241,3561,3961,321,377
27.02.20241,3781,4751,3521,406
28.02.20241,4061,4541,2271,382
29.02.20241,3831,5221,3781,452
01.03.20241,4521,551,4361,544
02.03.20241,5441,6051,5061,605
03.03.20241,6041,6571,431,648
04.03.20241,6471,8361,5881,748
05.03.20241,7472,8521,6722,757
06.03.20242,7543,252,0552,322
07.03.20242,3232,3232,0862,167
08.03.20242,1662,1921,9722,133
09.03.20242,1342,282,12,189
10.03.20242,1892,2112,0692,119
11.03.20242,1192,1881,9522,169
12.03.20242,1692,1691,9892,119
13.03.20242,1192,1972,0712,124
14.03.20242,1242,1251,9462,069
15.03.20242,0692,0721,7711,91
16.03.20241,9111,9311,6991,75
17.03.20241,7491,9141,6371,858
18.03.20241,8581,971,8091,863
19.03.20241,8631,9121,5921,631
20.03.20241,631,7891,5551,782
21.03.20241,7811,8321,7431,795
22.03.20241,7951,8271,6741,728
23.03.20241,7281,8251,7091,776
24.03.20241,7762,121,7752,001
25.03.20242,0012,1681,9842,035
26.03.20242,0342,2191,9922,114
27.03.20242,1142,1141,9531,986
28.03.20241,9852,0471,9182,024
29.03.20242,0252,0251,9532
30.03.20242,0022,0311,9341,949
31.03.20241,952,0091,9382,001
01.04.202422,0041,8231,896
02.04.20241,8971,921,7241,778
03.04.20241,7781,9491,7041,886
04.04.20241,8852,091,7921,956
05.04.20241,9562,1161,8672,027
06.04.20242,0272,0281,9371,985
07.04.20241,98621,9151,937
08.04.20241,9372,0271,8651,996
09.04.20241,9972,0041,8721,878
10.04.20241,8781,9121,781,872
11.04.20241,8731,9411,8541,876
12.04.20241,8761,8791,41,581
13.04.20241,581,6141,191,367
14.04.20241,3671,4851,3061,471
15.04.20241,4691,5831,3381,394
16.04.20241,3961,4971,3541,428
17.04.20241,4291,4631,3711,418
18.04.20241,4171,8371,371,787
19.04.20241,7861,8661,5621,743
20.04.20241,7441,9761,6931,771
21.04.20241,7711,8931,751,842
22.04.20241,8411,9321,811,885
23.04.20241,8841,8971,7551,79
24.04.20241,7921,7961,6351,653
25.04.20241,6532,1371,591,907
26.04.20241,9071,941,7191,731
27.04.20241,7311,7361,611,675
28.04.20241,6751,7291,6581,669
29.04.20241,671,7311,6171,674
30.04.20241,6741,6991,5361,586
01.05.20241,5851,7311,5471,695
02.05.20241,6951,8561,6641,793
03.05.20241,7931,9181,7891,877
04.05.20241,8772,111,8411,959
05.05.20241,961,9661,8781,913
06.05.20241,9131,9861,8451,936
07.05.20241,9361,9541,841,84
08.05.20241,842,011,8151,95
09.05.20241,952,0581,9292,014
10.05.20242,0132,0161,8731,906
11.05.20241,9061,9341,8271,83
12.05.20241,831,9541,8221,911
13.05.20241,9112,0211,8561,947
14.05.20241,9472,0561,8821,897
15.05.20241,8971,9561,7681,945
16.05.20241,9452,0051,8991,966
17.05.20241,9662,0981,9312,006
18.05.20242,0062,0081,911,914
19.05.20241,9141,9221,7581,766
20.05.20241,7661,8531,7071,845
21.05.20241,8431,8531,6531,708
22.05.20241,7081,7081,6271,663
23.05.20241,6631,6971,5841,654
24.05.20241,6541,671,6051,662
25.05.20241,6621,691,6521,677
26.05.20241,6771,6831,621,631
27.05.20241,631,6951,6091,658
28.05.20241,6591,6691,5781,601
29.05.20241,6011,621,561,565
30.05.20241,5651,5861,4951,538
31.05.20241,5381,5381,4911,518
01.06.20241,5171,5221,4841,501
02.06.20241,5011,5391,4981,506
03.06.20241,5051,5241,4381,449
04.06.20241,4491,4981,4281,494
05.06.20241,4951,5371,491,52
06.06.20241,5211,551,4811,512
07.06.20241,5121,5321,251,369
08.06.20241,3691,3741,2671,292
09.06.20241,2931,3191,2681,31
10.06.20241,311,3171,2711,281
11.06.20241,2811,291,1821,212
12.06.20241,2121,2811,1681,243
13.06.20241,2431,2471,1681,177
14.06.20241,1781,2081,1071,133
15.06.20241,1331,1541,1071,132
16.06.20241,1321,1361,1011,127
17.06.20241,1271,1311,0011,05
18.06.20241,0511,070,9220,992
19.06.20240,9911,0910,9771,001
20.06.202411,0910,9921,016
21.06.20241,0161,1151,0031,042
22.06.20241,0421,0681,0081,016
23.06.20241,0151,0540,9660,983
24.06.20240,9831,0120,9491,003
25.06.20241,0041,0451,0021,028
26.06.20241,0281,0420,9921
27.06.20241,0011,0250,951,013
28.06.20241,0131,180,9991,051
29.06.20241,0511,0510,9791,005
30.06.20241,0061,0570,9871,049
01.07.20241,0491,0581,0111,015
02.07.20241,0141,0530,9890,999
03.07.20240,9991,0030,9510,961
04.07.20240,9610,9680,8210,83
05.07.20240,8310,8340,7260,819
06.07.20240,8180,90,8140,89
07.07.20240,890,9350,8410,846
08.07.20240,8470,8990,8130,864
09.07.20240,8630,9050,8550,902
10.07.20240,9020,9210,8860,915
11.07.20240,9160,9350,8920,903
12.07.20240,9030,9210,8810,92
13.07.20240,920,9450,9140,938
14.07.20240,9370,960,9270,954
15.07.20240,9540,9990,950,997
16.07.20240,9961,0230,9581,003
17.07.20241,0041,0260,9921,001
18.07.20241,0011,0430,9931,027
19.07.20241,0271,0941,0061,092
20.07.20241,0911,1061,0741,088
21.07.20241,0891,11,0351,096
22.07.20241,0961,0971,0321,04
23.07.20241,041,0550,9871,005
24.07.20241,0041,0390,9890,997
25.07.20240,9961,0190,9190,959
26.07.20240,9571,070,9551,034
27.07.20241,0341,0821,0161,039
28.07.20241,0391,0390,9981,017
29.07.20241,0171,051,0041,012
30.07.20241,0111,0240,9660,985
31.07.20240,9851,0060,9540,959
01.08.20240,9590,9680,8910,96
02.08.20240,960,9640,8590,875
03.08.20240,8740,8880,8070,823
04.08.20240,8220,8370,7570,788
05.08.20240,7890,7940,6650,767
06.08.20240,7690,8050,7650,79
07.08.20240,7890,8340,7740,788
08.08.20240,7880,8780,7820,871
09.08.20240,8710,9220,8510,899
10.08.20240,8990,9870,8880,983
11.08.20240,9830,9860,8990,902
12.08.20240,9020,9250,8730,913
13.08.20240,910,9350,8910,916
14.08.20240,9170,9170,8710,88
15.08.20240,880,8930,8320,851
16.08.20240,850,8650,8210,829
17.08.20240,830,8360,8210,835
18.08.20240,8340,8740,8250,847
19.08.20240,8470,8470,8180,842
20.08.20240,8420,8630,8230,836
21.08.20240,8370,8730,8280,868
22.08.20240,8680,8810,8510,874
23.08.20240,8740,9360,8730,93
24.08.20240,9310,9510,9150,935
25.08.20240,9350,9370,8930,908
26.08.20240,9080,9150,8620,863
27.08.20240,8630,8770,7840,8
28.08.20240,7970,820,7690,787
29.08.20240,7860,8150,7740,785
30.08.20240,7850,7970,7520,781
31.08.20240,7810,7880,7640,775
01.09.20240,7740,7760,7440,747
02.09.20240,7470,7810,7380,776
03.09.20240,7750,7890,7420,744
04.09.20240,7440,770,7120,753
05.09.20240,7530,7580,7240,729
06.09.20240,7290,7560,6940,717
07.09.20240,7170,7470,7140,738
08.09.20240,7380,7750,7370,766
09.09.20240,7680,7980,7620,789
10.09.20240,790,8080,7810,798
11.09.20240,7980,8090,7670,784
12.09.20240,7850,8010,7820,798
13.09.20240,7990,8140,790,81
14.09.20240,810,8160,7920,807
15.09.20240,8080,8150,7720,779
16.09.20240,7780,7890,7580,765
17.09.20240,7660,80,7630,79
18.09.20240,7910,8180,7740,813
19.09.20240,8140,8480,810,837
20.09.20240,8370,9090,8340,889
21.09.20240,8890,9510,8810,951
22.09.20240,9490,9490,8710,897
23.09.20240,8970,9310,8810,927
24.09.20240,9270,9280,8890,926
25.09.20240,9260,9360,9020,909
26.09.20240,9090,9520,8920,948
27.09.20240,9480,9680,9380,965
28.09.20240,9650,9720,9250,941
29.09.20240,9410,9520,9190,942
30.09.20240,9420,9430,8770,884
01.10.20240,8850,9120,7920,809
02.10.20240,8080,8360,7610,772
03.10.20240,7710,790,7420,765
04.10.20240,7660,8020,7640,798
05.10.20240,7990,810,780,795
06.10.20240,7960,8340,7920,83
07.10.20240,830,8410,8110,812
08.10.20240,8120,8330,8030,824
09.10.20240,8240,8610,7990,802
10.10.20240,8010,8080,7670,802
11.10.20240,8010,8410,7950,834
12.10.20240,8350,850,8290,841
13.10.20240,8410,8450,8080,831
14.10.20240,8320,8740,8190,87
15.10.20240,8710,8740,8210,852
16.10.20240,8520,8530,8230,828
17.10.20240,8270,8360,8010,81
18.10.20240,8090,8260,8060,825
19.10.20240,8260,8460,8240,832
20.10.20240,8320,8650,8190,863
21.10.20240,8630,8670,8280,835
22.10.20240,8360,8570,8080,852
23.10.20240,8520,8530,7930,813
24.10.20240,8120,8260,7940,815
25.10.20240,8160,8190,730,76
26.10.20240,760,7750,7490,765
27.10.20240,7630,7820,7580,775
28.10.20240,7760,7970,7540,788
29.10.20240,790,8250,7870,815
30.10.20240,8140,8290,8010,808
31.10.20240,8070,8090,7650,768
01.11.20240,7660,7910,750,772
02.11.20240,7730,780,7490,755
03.11.20240,7550,7560,7180,737
04.11.20240,7370,750,7130,723
05.11.20240,7240,7640,720,752
06.11.20240,7530,8140,7510,809
07.11.20240,810,8470,7980,84
08.11.20240,8390,8430,8080,834
09.11.20240,8330,8550,820,852
10.11.20240,8520,9190,8370,9
11.11.20240,90,950,8640,947
12.11.20240,9461,0040,8860,985
13.11.20240,9841,0150,9070,956
14.11.20240,9570,9630,8750,893
15.11.20240,8930,9490,8640,946
16.11.20240,9471,0290,9371,015
17.11.20241,0151,0280,9380,959
18.11.20240,9581,0640,9531,047
19.11.20241,0481,111,0011,047
20.11.20241,0451,0860,9691,02
21.11.20241,021,0530,9651,045
22.11.20241,0451,06511,061
23.11.20241,0631,1241,0451,097
24.11.20241,0961,1791,0351,146
25.11.20241,1461,2391,111,158
26.11.20241,1591,2361,1021,219
27.11.20241,2181,271,1731,265
28.11.20241,2651,2661,1951,236
29.11.20241,2341,3041,1881,295
30.11.20241,2941,3331,2651,315
01.12.20241,3141,3321,2551,315
02.12.20241,3161,3211,1961,314
03.12.20241,3141,4311,231,421
04.12.20241,4211,4841,3651,439
05.12.20241,4391,4441,3351,38
06.12.20241,3811,4271,3291,402
07.12.20241,4011,4131,3521,378
08.12.20241,3781,4251,3481,409
09.12.20241,411,4151,021,158
10.12.20241,1571,1740,9931,087
11.12.20241,0881,1781,0351,166
12.12.20241,1661,2161,1511,184
13.12.20241,1841,1951,1461,179
14.12.20241,1791,191,0851,108
15.12.20241,1081,1491,0791,143
16.12.20241,1431,1611,0671,096
17.12.20241,0961,0981,0271,039
18.12.20241,041,0460,9320,942
19.12.20240,9410,9550,8410,873
20.12.20240,8740,9220,790,92
21.12.20240,9190,9690,8680,882
22.12.20240,8830,9560,8750,915
23.12.20240,9140,9680,8880,957
24.12.20240,9571,0050,9331,002
25.12.20241,0021,0650,9620,979
26.12.20240,9780,9830,8980,911
27.12.20240,9120,9650,90,929
28.12.20240,9290,9820,9230,98
29.12.20240,9810,9890,9270,942
30.12.20240,9420,9850,9150,938
31.12.20240,9380,9470,90,914