Lisk LSK #534
$0.469 4.47% (1d)
Market Overview
Lisk current market price is $0.469 with a 24 hour trading volume of $12.44M. The total available supply of Lisk is 400.00M LSK with a maximum supply of 400.00M LSK. It has secured Rank 534 in the cryptocurrency market with a marketcap of $92.14M. The LSK price is 1.52% up in the last one hour.
The high price of the Lisk is $0.478 and low price is $0.449 in the last 24 hours. Live prices from all markets and coin market Capitalization. Stay up to date with the latest price movements. Check our coin stats data and see when there is an opportunity to buy or sell at best price in the market.
Lisk Rank
534
Lisk Price
$0.469
Market Cap
$92.14M 4.44%
Fully Diluted Valuation
$187.61M
Trading Volume(24h)
$12.44M
Circulating Supply
196.46M LSK
Total Supply
400.00M LSK
Max Supply
400.00M LSK
High(24h)
$0.478
Low(24h)
$0.449
All-time High
$34.92 98.66%
07 Jan 2018
All-time Low
$0.102 360.45%
01 Mar 2017
Cryptocurrency Lisk Calculator
Want to convert more cryptocurrencies?
Lisk Price Chart
1h
1.52%
24h
4.47%
7d
14.93%
14d
19.79%
30d
13.44%
60d
9.52%
200d
51.56%
1y
52.99%
Lisk Historical Data
Historical data of Lisk past 365 days.
| Date | Market Cap | Volume | Close |
|---|---|---|---|
| 2024-07-15 | $139,223,633.31 | $2,039,405.40 | $0.96 |
| 2024-07-16 | $145,008,432.27 | $3,916,340.28 | $1.00 |
| 2024-07-17 | $145,319,034.80 | $5,429,065.84 | $1.01 |
| 2024-07-18 | $144,993,315.80 | $3,888,795.07 | $1.01 |
| 2024-07-19 | $148,740,088.36 | $3,263,443.22 | $1.03 |
| 2024-07-20 | $158,386,582.63 | $15,083,915.24 | $1.09 |
| 2024-07-21 | $158,460,291.59 | $4,766,124.80 | $1.09 |
| 2024-07-22 | $158,659,935.28 | $8,299,170.36 | $1.10 |
| 2024-07-23 | $150,542,841.42 | $192,859,369.35 | $1.04 |
| 2024-07-24 | $146,057,185.55 | $3,273,809.15 | $1.01 |
| 2024-07-25 | $144,538,030.52 | $2,737,990.69 | $1.00 |
| 2024-07-26 | $139,013,457.21 | $2,679,645.97 | $0.96 |
| 2024-07-27 | $150,085,878.03 | $14,603,956.42 | $1.04 |
| 2024-07-28 | $150,895,908.57 | $10,271,669.94 | $1.04 |
| 2024-07-29 | $147,338,082.44 | $3,514,720.94 | $1.02 |
| 2024-07-30 | $146,555,484.31 | $2,257,368.09 | $1.01 |
| 2024-07-31 | $142,337,224.39 | $2,496,823.96 | $0.98 |
| 2024-08-01 | $138,595,389.46 | $3,048,425.98 | $0.96 |
| 2024-08-02 | $138,846,271.51 | $4,281,130.33 | $0.96 |
| 2024-08-03 | $126,327,641.75 | $5,012,494.90 | $0.87 |
| 2024-08-04 | $118,841,536.28 | $4,073,353.03 | $0.82 |
| 2024-08-05 | $113,478,712.32 | $4,007,789.08 | $0.78 |
| 2024-08-06 | $111,679,270.28 | $11,273,055.08 | $0.77 |
| 2024-08-07 | $114,476,670.31 | $3,744,482.27 | $0.79 |
| 2024-08-08 | $114,023,222.42 | $4,243,401.29 | $0.79 |
| 2024-08-09 | $126,289,523.46 | $6,244,507.05 | $0.87 |
| 2024-08-10 | $129,850,646.36 | $5,775,455.69 | $0.90 |
| 2024-08-11 | $141,907,138.05 | $7,082,372.97 | $0.98 |
| 2024-08-12 | $131,113,530.55 | $6,418,028.33 | $0.91 |
| 2024-08-13 | $132,280,873.94 | $3,808,608.33 | $0.91 |
| 2024-08-14 | $132,478,001.63 | $3,727,069.53 | $0.92 |
| 2024-08-15 | $127,463,167.07 | $3,081,482.35 | $0.88 |
| 2024-08-16 | $123,306,518.10 | $3,889,571.65 | $0.85 |
| 2024-08-17 | $120,091,557.32 | $3,974,054.92 | $0.83 |
| 2024-08-18 | $120,580,160.46 | $3,269,084.23 | $0.83 |
| 2024-08-19 | $123,249,982.64 | $4,019,291.85 | $0.85 |
| 2024-08-20 | $121,975,411.30 | $5,855,327.26 | $0.84 |
| 2024-08-21 | $121,383,482.70 | $4,305,537.61 | $0.84 |
| 2024-08-22 | $125,924,953.07 | $3,726,880.05 | $0.87 |
| 2024-08-23 | $126,912,756.23 | $4,849,084.52 | $0.88 |
| 2024-08-24 | $134,941,215.62 | $6,481,630.77 | $0.93 |
| 2024-08-25 | $135,015,544.40 | $5,505,581.11 | $0.93 |
| 2024-08-26 | $132,238,814.14 | $5,429,058.06 | $0.91 |
| 2024-08-27 | $125,591,961.61 | $5,581,217.10 | $0.87 |
| 2024-08-28 | $115,788,258.05 | $4,414,450.06 | $0.80 |
| 2024-08-29 | $114,448,957.24 | $5,355,215.95 | $0.79 |
| 2024-08-30 | $124,769,343.59 | $3,271,230.14 | $0.78 |
| 2024-08-31 | $124,529,222.74 | $3,597,698.27 | $0.78 |
| 2024-09-01 | $123,195,798.52 | $2,633,672.31 | $0.77 |
| 2024-09-02 | $119,396,229.76 | $3,169,138.63 | $0.75 |
| 2024-09-03 | $123,744,146.79 | $4,204,061.34 | $0.78 |
| 2024-09-04 | $119,607,132.46 | $4,050,906.53 | $0.75 |
| 2024-09-05 | $119,990,033.31 | $4,063,216.74 | $0.75 |
| 2024-09-06 | $116,358,779.05 | $3,911,219.84 | $0.73 |
| 2024-09-07 | $114,724,276.71 | $3,973,528.75 | $0.72 |
| 2024-09-08 | $117,722,991.90 | $3,030,794.47 | $0.74 |
| 2024-09-09 | $122,748,019.45 | $3,322,969.03 | $0.77 |
| 2024-09-10 | $126,299,240.69 | $4,603,861.47 | $0.79 |
| 2024-09-11 | $127,875,587.79 | $3,679,528.20 | $0.80 |
| 2024-09-12 | $125,819,662.69 | $11,838,471.59 | $0.79 |
| 2024-09-13 | $127,644,180.84 | $3,760,293.20 | $0.80 |
| 2024-09-14 | $129,669,215.84 | $5,185,040.68 | $0.81 |
| 2024-09-15 | $128,721,230.85 | $3,367,433.76 | $0.81 |
| 2024-09-16 | $124,912,927.30 | $3,061,342.33 | $0.78 |
| 2024-09-17 | $122,413,215.98 | $3,459,443.36 | $0.76 |
| 2024-09-18 | $126,716,820.24 | $6,106,253.28 | $0.79 |
| 2024-09-19 | $129,660,068.45 | $5,842,238.16 | $0.81 |
| 2024-09-20 | $133,658,687.43 | $9,487,174.80 | $0.84 |
| 2024-09-21 | $142,177,221.16 | $15,309,021.29 | $0.89 |
| 2024-09-22 | $152,055,549.56 | $14,845,259.27 | $0.95 |
| 2024-09-23 | $143,475,938.40 | $8,435,956.84 | $0.90 |
| 2024-09-24 | $147,929,764.97 | $7,239,830.03 | $0.92 |
| 2024-09-25 | $147,987,244.42 | $7,947,932.80 | $0.93 |
| 2024-09-26 | $144,747,576.75 | $6,554,369.91 | $0.91 |
| 2024-09-27 | $151,913,860.83 | $6,764,351.90 | $0.95 |
| 2024-09-28 | $154,157,244.88 | $7,234,728.73 | $0.96 |
| 2024-09-29 | $150,837,719.42 | $6,801,717.47 | $0.94 |
| 2024-09-30 | $150,154,776.58 | $5,123,168.84 | $0.94 |
| 2024-10-01 | $141,737,398.40 | $6,038,221.16 | $0.89 |
| 2024-10-02 | $129,955,699.40 | $7,450,400.34 | $0.81 |
| 2024-10-03 | $123,408,505.63 | $6,698,922.33 | $0.77 |
| 2024-10-04 | $123,296,684.77 | $3,924,758.71 | $0.76 |
| 2024-10-05 | $128,879,842.26 | $4,814,137.72 | $0.80 |
| 2024-10-06 | $128,119,982.42 | $4,107,731.64 | $0.79 |
| 2024-10-07 | $133,633,315.53 | $7,495,245.80 | $0.83 |
| 2024-10-08 | $131,381,515.63 | $6,350,551.94 | $0.81 |
| 2024-10-09 | $132,994,561.78 | $8,055,459.48 | $0.82 |
| 2024-10-10 | $129,596,056.76 | $7,468,243.02 | $0.80 |
| 2024-10-11 | $128,873,786.39 | $4,351,598.36 | $0.80 |
| 2024-10-12 | $134,595,842.75 | $4,988,403.26 | $0.83 |
| 2024-10-13 | $135,654,994.12 | $4,501,499.40 | $0.84 |
| 2024-10-14 | $133,875,203.58 | $4,748,436.16 | $0.83 |
| 2024-10-15 | $140,341,833.53 | $3,799,166.29 | $0.87 |
| 2024-10-16 | $136,952,037.08 | $6,702,918.98 | $0.85 |
| 2024-10-17 | $133,700,459.93 | $4,677,107.76 | $0.83 |
| 2024-10-18 | $130,639,071.43 | $4,116,545.56 | $0.81 |
| 2024-10-19 | $133,509,368.33 | $3,581,174.53 | $0.83 |
| 2024-10-20 | $134,484,690.49 | $4,023,862.56 | $0.83 |
| 2024-10-21 | $139,032,713.93 | $3,679,309.99 | $0.86 |
| 2024-10-22 | $135,126,251.98 | $4,587,306.80 | $0.83 |
| 2024-10-23 | $137,785,934.50 | $8,346,493.48 | $0.85 |
| 2024-10-24 | $132,112,361.19 | $6,766,176.58 | $0.82 |
| 2024-10-25 | $131,909,148.14 | $3,466,238.59 | $0.82 |
| 2024-10-26 | $121,608,521.40 | $4,725,358.46 | $0.76 |
| 2024-10-27 | $123,857,805.93 | $3,022,783.94 | $0.76 |
| 2024-10-28 | $125,465,383.63 | $1,916,986.85 | $0.77 |
| 2024-10-29 | $127,686,357.24 | $3,164,765.55 | $0.79 |
| 2024-10-30 | $132,134,794.29 | $8,821,397.70 | $0.82 |
| 2024-10-31 | $131,000,985.50 | $4,530,342.11 | $0.81 |
| 2024-11-01 | $124,235,579.56 | $2,288,776.14 | $0.77 |
| 2024-11-02 | $125,157,478.33 | $2,708,643.74 | $0.77 |
| 2024-11-03 | $122,154,019.31 | $2,528,350.06 | $0.76 |
| 2024-11-04 | $119,772,175.18 | $3,626,819.74 | $0.74 |
| 2024-11-05 | $117,281,765.68 | $2,420,174.79 | $0.72 |
| 2024-11-06 | $121,974,948.98 | $3,423,839.18 | $0.75 |
| 2024-11-07 | $131,067,017.74 | $20,748,356.69 | $0.81 |
| 2024-11-08 | $135,943,648.40 | $28,296,243.00 | $0.84 |
| 2024-11-09 | $135,193,413.29 | $22,306,735.71 | $0.83 |
| 2024-11-10 | $138,115,436.27 | $22,351,117.99 | $0.85 |
| 2024-11-11 | $145,615,459.34 | $29,780,494.01 | $0.90 |
| 2024-11-12 | $154,139,920.69 | $47,939,720.99 | $0.95 |
| 2024-11-13 | $160,804,864.74 | $62,731,129.47 | $0.99 |
| 2024-11-14 | $154,652,594.33 | $48,583,258.84 | $0.95 |
| 2024-11-15 | $144,604,868.43 | $40,458,682.93 | $0.89 |
| 2024-11-16 | $153,686,755.25 | $30,430,848.29 | $0.94 |
| 2024-11-17 | $164,477,169.22 | $36,377,377.03 | $1.01 |
| 2024-11-18 | $156,099,541.21 | $33,260,199.35 | $0.96 |
| 2024-11-19 | $170,910,780.39 | $43,344,633.54 | $1.05 |
| 2024-11-20 | $170,772,604.89 | $51,436,725.52 | $1.05 |
| 2024-11-21 | $167,470,364.76 | $55,196,463.78 | $1.03 |
| 2024-11-22 | $169,192,639.74 | $43,383,729.83 | $1.04 |
| 2024-11-23 | $171,912,352.04 | $41,297,426.98 | $1.06 |
| 2024-11-24 | $177,591,894.27 | $50,913,273.58 | $1.09 |
| 2024-11-25 | $185,092,810.98 | $56,886,758.25 | $1.14 |
| 2024-11-26 | $186,850,633.80 | $62,548,148.46 | $1.15 |
| 2024-11-27 | $199,598,112.92 | $57,720,870.72 | $1.22 |
| 2024-11-28 | $207,173,860.43 | $39,607,197.95 | $1.27 |
| 2024-11-29 | $202,406,296.45 | $32,210,810.09 | $1.24 |
| 2024-11-30 | $211,492,443.78 | $36,612,652.79 | $1.29 |
| 2024-12-01 | $215,017,171.06 | $32,229,466.03 | $1.31 |
| 2024-12-02 | $214,824,768.21 | $34,499,902.20 | $1.31 |
| 2024-12-03 | $212,298,480.97 | $52,565,795.39 | $1.30 |
| 2024-12-04 | $230,739,858.54 | $90,284,431.08 | $1.41 |
| 2024-12-05 | $233,191,558.75 | $67,699,548.35 | $1.43 |
| 2024-12-06 | $226,683,570.55 | $69,158,665.61 | $1.39 |
| 2024-12-07 | $229,254,876.29 | $47,389,865.18 | $1.40 |
| 2024-12-08 | $225,552,667.77 | $37,325,081.19 | $1.38 |
| 2024-12-09 | $231,020,037.21 | $31,825,610.60 | $1.41 |
| 2024-12-10 | $189,794,660.39 | $58,390,282.61 | $1.16 |
| 2024-12-11 | $178,089,667.13 | $65,515,603.55 | $1.09 |
| 2024-12-12 | $190,725,748.85 | $46,521,833.00 | $1.17 |
| 2024-12-13 | $192,792,339.60 | $43,514,434.03 | $1.18 |
| 2024-12-14 | $191,987,855.56 | $38,548,632.39 | $1.18 |
| 2024-12-15 | $181,103,162.34 | $33,075,270.44 | $1.11 |
| 2024-12-16 | $187,053,923.31 | $31,859,091.05 | $1.14 |
| 2024-12-17 | $179,882,144.52 | $41,066,349.21 | $1.10 |
| 2024-12-18 | $169,959,849.88 | $35,724,177.02 | $1.04 |
| 2024-12-19 | $155,257,820.40 | $42,585,708.71 | $0.94 |
| 2024-12-20 | $144,502,929.58 | $50,539,643.05 | $0.88 |
| 2024-12-21 | $152,136,574.17 | $50,673,356.40 | $0.92 |
| 2024-12-22 | $146,009,787.96 | $34,173,838.64 | $0.88 |
| 2024-12-23 | $151,324,965.53 | $33,725,678.17 | $0.91 |
| 2024-12-24 | $157,989,191.41 | $33,330,839.12 | $0.95 |
| 2024-12-25 | $165,322,419.80 | $29,977,606.95 | $1.00 |
| 2024-12-26 | $162,176,950.54 | $33,570,356.42 | $0.98 |
| 2024-12-27 | $151,071,340.51 | $24,983,984.99 | $0.91 |
| 2024-12-28 | $152,923,763.46 | $26,802,708.27 | $0.92 |
| 2024-12-29 | $161,668,368.49 | $24,975,414.86 | $0.98 |
| 2024-12-30 | $155,522,617.66 | $19,057,504.74 | $0.94 |
| 2024-12-31 | $154,842,820.71 | $30,548,905.68 | $0.94 |
| 2025-01-01 | $150,681,093.90 | $26,910,445.17 | $0.91 |
| 2025-01-02 | $154,232,445.61 | $19,061,695.14 | $0.93 |
| 2025-01-03 | $158,596,245.30 | $28,360,018.04 | $0.96 |
| 2025-01-04 | $165,489,459.51 | $25,576,055.11 | $1.00 |
| 2025-01-05 | $166,929,587.81 | $23,386,783.37 | $1.00 |
| 2025-01-06 | $169,223,625.11 | $21,822,963.68 | $1.02 |
| 2025-01-07 | $173,424,634.24 | $32,274,462.97 | $1.05 |
| 2025-01-08 | $156,944,039.11 | $29,289,123.62 | $0.94 |
| 2025-01-09 | $164,158,257.18 | $40,813,093.04 | $0.99 |
| 2025-01-10 | $188,904,742.24 | $66,804,098.46 | $1.13 |
| 2025-01-11 | $181,359,431.07 | $42,056,003.07 | $1.09 |
| 2025-01-12 | $177,252,997.24 | $26,862,241.35 | $1.07 |
| 2025-01-13 | $178,155,195.45 | $24,339,600.65 | $1.07 |
| 2025-01-14 | $167,687,962.26 | $55,984,765.50 | $1.01 |
| 2025-01-15 | $173,026,455.17 | $35,620,869.72 | $1.04 |
| 2025-01-16 | $172,462,233.16 | $42,171,424.10 | $1.04 |
| 2025-01-17 | $164,431,307.43 | $37,963,986.55 | $0.99 |
| 2025-01-18 | $171,598,075.35 | $38,534,150.33 | $1.03 |
| 2025-01-19 | $159,783,697.38 | $40,615,068.30 | $0.96 |
| 2025-01-20 | $151,277,253.71 | $53,982,328.55 | $0.90 |
| 2025-01-21 | $150,632,189.19 | $61,618,588.12 | $0.91 |
| 2025-01-22 | $154,370,572.17 | $43,366,961.46 | $0.93 |
| 2025-01-23 | $148,740,513.55 | $30,566,461.63 | $0.89 |
| 2025-01-24 | $147,950,724.12 | $37,414,047.58 | $0.89 |
| 2025-01-25 | $146,717,904.65 | $35,536,420.54 | $0.88 |
| 2025-01-26 | $149,923,444.75 | $24,624,659.37 | $0.90 |
| 2025-01-27 | $149,213,518.77 | $23,989,362.07 | $0.90 |
| 2025-01-28 | $145,670,772.86 | $43,659,661.90 | $0.88 |
| 2025-01-29 | $137,935,467.17 | $31,181,226.03 | $0.83 |
| 2025-01-30 | $141,199,486.30 | $29,580,120.38 | $0.85 |
| 2025-01-31 | $144,970,845.22 | $29,662,732.63 | $0.87 |
| 2025-02-01 | $144,198,056.65 | $25,184,815.84 | $0.87 |
| 2025-02-02 | $137,690,438.02 | $23,473,979.29 | $0.82 |
| 2025-02-03 | $122,179,565.39 | $38,336,464.16 | $0.73 |
| 2025-02-04 | $124,820,510.27 | $36,715,832.49 | $0.75 |
| 2025-02-05 | $119,441,587.37 | $23,089,525.05 | $0.72 |
| 2025-02-06 | $118,337,833.09 | $17,840,967.90 | $0.71 |
| 2025-02-07 | $114,032,256.78 | $17,490,725.86 | $0.68 |
| 2025-02-08 | $113,796,026.28 | $17,727,971.29 | $0.69 |
| 2025-02-09 | $119,808,377.92 | $14,170,381.90 | $0.72 |
| 2025-02-10 | $121,106,126.92 | $12,861,251.01 | $0.73 |
| 2025-02-11 | $123,143,521.50 | $16,002,276.14 | $0.74 |
| 2025-02-12 | $121,223,368.96 | $15,263,563.67 | $0.73 |
| 2025-02-13 | $128,778,155.30 | $15,961,539.21 | $0.77 |
| 2025-02-14 | $125,193,490.33 | $15,454,880.10 | $0.75 |
| 2025-02-15 | $128,063,342.92 | $15,116,081.71 | $0.77 |
| 2025-02-16 | $123,999,655.17 | $13,197,958.40 | $0.74 |
| 2025-02-17 | $127,429,107.34 | $11,760,354.86 | $0.76 |
| 2025-02-18 | $131,266,889.54 | $16,769,509.06 | $0.79 |
| 2025-02-19 | $125,764,962.70 | $15,882,263.39 | $0.75 |
| 2025-02-20 | $127,153,233.52 | $13,561,792.70 | $0.76 |
| 2025-02-21 | $129,536,562.52 | $14,292,096.06 | $0.78 |
| 2025-02-22 | $124,731,682.51 | $17,024,342.59 | $0.75 |
| 2025-02-23 | $129,346,444.96 | $13,858,070.32 | $0.77 |
| 2025-02-24 | $128,398,012.34 | $12,399,136.93 | $0.77 |
| 2025-02-25 | $116,314,577.26 | $5,949,482.93 | $0.70 |
| 2025-02-26 | $113,953,308.04 | $30,034,703.23 | $0.68 |
| 2025-02-27 | $111,850,158.47 | $20,823,169.24 | $0.67 |
| 2025-02-28 | $113,119,381.52 | $21,455,085.86 | $0.67 |
| 2025-03-01 | $113,660,864.23 | $26,668,903.89 | $0.68 |
| 2025-03-02 | $112,516,167.60 | $14,433,442.13 | $0.67 |
| 2025-03-03 | $116,539,092.62 | $26,701,388.65 | $0.69 |
| 2025-03-04 | $102,602,906.01 | $28,584,209.05 | $0.61 |
| 2025-03-05 | $100,549,505.13 | $27,357,897.40 | $0.60 |
| 2025-03-06 | $103,552,054.07 | $17,532,120.43 | $0.62 |
| 2025-03-07 | $102,193,789.95 | $15,913,791.45 | $0.61 |
| 2025-03-08 | $101,496,319.33 | $19,667,037.49 | $0.60 |
| 2025-03-09 | $101,377,630.62 | $12,278,372.07 | $0.60 |
| 2025-03-10 | $92,732,032.53 | $13,637,349.48 | $0.55 |
| 2025-03-11 | $91,576,777.80 | $18,887,460.60 | $0.53 |
| 2025-03-12 | $94,781,055.27 | $21,784,632.77 | $0.55 |
| 2025-03-13 | $95,645,493.82 | $16,565,124.20 | $0.55 |
| 2025-03-14 | $94,149,040.03 | $13,153,273.07 | $0.55 |
| 2025-03-15 | $96,683,937.99 | $13,126,694.62 | $0.56 |
| 2025-03-16 | $97,906,905.09 | $9,023,966.39 | $0.57 |
| 2025-03-17 | $95,107,499.48 | $10,704,133.36 | $0.55 |
| 2025-03-18 | $100,163,110.14 | $12,254,994.70 | $0.57 |
| 2025-03-19 | $97,974,169.06 | $14,591,888.36 | $0.56 |
| 2025-03-20 | $102,245,118.92 | $14,454,921.94 | $0.58 |
| 2025-03-21 | $99,882,134.39 | $13,532,277.34 | $0.57 |
| 2025-03-22 | $97,563,695.46 | $12,396,895.63 | $0.55 |
| 2025-03-23 | $99,123,368.36 | $12,231,898.19 | $0.56 |
| 2025-03-24 | $99,618,085.13 | $12,925,788.24 | $0.57 |
| 2025-03-25 | $105,223,258.09 | $14,656,041.80 | $0.59 |
| 2025-03-26 | $106,247,750.26 | $19,362,741.31 | $0.60 |
| 2025-03-27 | $103,515,723.74 | $13,066,563.59 | $0.58 |
| 2025-03-28 | $103,308,257.16 | $12,270,764.51 | $0.58 |
| 2025-03-29 | $96,674,592.65 | $13,938,004.84 | $0.54 |
| 2025-03-30 | $92,255,986.71 | $12,735,102.81 | $0.52 |
| 2025-03-31 | $91,085,104.43 | $12,824,271.15 | $0.51 |
| 2025-04-01 | $90,285,289.75 | $12,912,706.69 | $0.51 |
| 2025-04-02 | $91,435,657.67 | $12,659,031.30 | $0.51 |
| 2025-04-03 | $84,521,609.51 | $13,743,534.74 | $0.47 |
| 2025-04-04 | $85,209,345.31 | $12,603,320.44 | $0.48 |
| 2025-04-05 | $85,949,160.55 | $12,931,752.03 | $0.48 |
| 2025-04-06 | $85,746,409.18 | $11,573,244.92 | $0.48 |
| 2025-04-07 | $77,114,693.04 | $14,782,224.62 | $0.43 |
| 2025-04-08 | $77,321,400.53 | $6,198,377.26 | $0.43 |
| 2025-04-09 | $72,600,991.03 | $16,332,553.57 | $0.41 |
| 2025-04-10 | $81,681,632.07 | $18,518,949.53 | $0.46 |
| 2025-04-11 | $81,244,655.63 | $16,743,140.66 | $0.46 |
| 2025-04-12 | $83,245,233.89 | $15,760,675.81 | $0.47 |
| 2025-04-13 | $87,866,498.21 | $15,882,575.56 | $0.49 |
| 2025-04-14 | $83,397,004.00 | $16,688,828.47 | $0.47 |
| 2025-04-15 | $84,015,027.76 | $16,506,261.32 | $0.47 |
| 2025-04-16 | $83,500,153.42 | $15,093,057.37 | $0.47 |
| 2025-04-17 | $87,179,302.11 | $17,146,721.92 | $0.49 |
| 2025-04-18 | $89,143,797.67 | $16,321,720.53 | $0.50 |
| 2025-04-19 | $91,673,741.59 | $16,189,249.74 | $0.51 |
| 2025-04-20 | $93,969,811.50 | $15,402,650.59 | $0.52 |
| 2025-04-21 | $94,190,614.26 | $15,252,631.22 | $0.53 |
| 2025-04-22 | $92,929,914.11 | $16,066,044.11 | $0.52 |
| 2025-04-23 | $96,161,794.08 | $19,222,226.25 | $0.54 |
| 2025-04-24 | $96,823,578.61 | $16,519,161.27 | $0.54 |
| 2025-04-25 | $97,538,907.44 | $17,448,108.33 | $0.54 |
| 2025-04-26 | $98,243,366.03 | $17,264,044.59 | $0.55 |
| 2025-04-27 | $98,040,450.20 | $17,419,604.63 | $0.55 |
| 2025-04-28 | $93,947,134.93 | $16,786,704.50 | $0.52 |
| 2025-04-29 | $96,845,716.35 | $17,322,510.49 | $0.54 |
| 2025-04-30 | $96,179,559.72 | $16,090,032.17 | $0.53 |
| 2025-05-01 | $99,459,511.78 | $14,202,497.28 | $0.54 |
| 2025-05-02 | $99,876,254.63 | $14,405,534.72 | $0.55 |
| 2025-05-03 | $102,281,210.51 | $14,972,177.96 | $0.56 |
| 2025-05-04 | $97,680,167.16 | $16,986,751.11 | $0.53 |
| 2025-05-05 | $91,517,986.87 | $15,058,343.64 | $0.50 |
| 2025-05-06 | $91,650,983.73 | $14,932,319.01 | $0.50 |
| 2025-05-07 | $85,862,263.30 | $17,241,680.19 | $0.47 |
| 2025-05-08 | $87,144,866.54 | $15,323,860.90 | $0.48 |
| 2025-05-09 | $95,429,182.71 | $16,602,492.66 | $0.52 |
| 2025-05-10 | $100,670,896.45 | $17,802,545.33 | $0.55 |
| 2025-05-11 | $105,932,513.61 | $17,952,770.94 | $0.58 |
| 2025-05-12 | $105,309,556.02 | $16,314,168.46 | $0.57 |
| 2025-05-13 | $108,685,663.17 | $18,289,721.23 | $0.58 |
| 2025-05-14 | $109,270,363.56 | $17,413,270.98 | $0.58 |
| 2025-05-15 | $105,549,743.10 | $16,065,483.69 | $0.56 |
| 2025-05-16 | $100,219,544.82 | $16,902,456.34 | $0.53 |
| 2025-05-17 | $99,718,306.61 | $14,251,722.28 | $0.53 |
| 2025-05-18 | $97,585,087.75 | $14,156,774.53 | $0.52 |
| 2025-05-19 | $99,318,465.90 | $14,901,223.61 | $0.53 |
| 2025-05-20 | $97,815,063.49 | $14,735,143.91 | $0.52 |
| 2025-05-21 | $98,129,094.95 | $14,730,281.31 | $0.52 |
| 2025-05-22 | $100,544,620.82 | $16,029,430.52 | $0.54 |
| 2025-05-23 | $104,486,054.20 | $15,274,955.61 | $0.56 |
| 2025-05-24 | $97,580,480.86 | $15,410,425.12 | $0.52 |
| 2025-05-25 | $96,102,300.96 | $14,308,197.29 | $0.51 |
| 2025-05-26 | $93,763,812.84 | $16,793,846.00 | $0.50 |
| 2025-05-27 | $92,746,626.98 | $14,887,376.05 | $0.49 |
| 2025-05-28 | $95,659,644.06 | $15,935,007.81 | $0.51 |
| 2025-05-29 | $94,062,340.42 | $16,419,184.90 | $0.50 |
| 2025-05-30 | $90,647,161.03 | $15,822,146.19 | $0.48 |
| 2025-05-31 | $82,511,946.95 | $18,212,549.66 | $0.44 |
| 2025-06-01 | $82,251,565.14 | $16,567,939.98 | $0.44 |
| 2025-06-02 | $83,047,122.63 | $14,677,424.39 | $0.44 |
| 2025-06-03 | $85,094,248.98 | $15,413,664.91 | $0.45 |
| 2025-06-04 | $84,999,163.01 | $16,972,497.70 | $0.45 |
| 2025-06-05 | $83,891,392.18 | $10,923,174.20 | $0.44 |
| 2025-06-06 | $78,474,151.47 | $5,345,433.85 | $0.41 |
| 2025-06-07 | $80,239,541.26 | $4,851,153.39 | $0.42 |
| 2025-06-08 | $82,325,125.68 | $4,424,743.16 | $0.43 |
| 2025-06-09 | $82,037,281.45 | $4,459,948.13 | $0.43 |
| 2025-06-10 | $85,637,577.97 | $6,203,130.46 | $0.45 |
| 2025-06-11 | $86,537,404.23 | $6,297,196.17 | $0.46 |
| 2025-06-12 | $84,904,015.27 | $5,418,233.93 | $0.45 |
| 2025-06-13 | $80,604,175.36 | $5,152,638.84 | $0.42 |
| 2025-06-14 | $77,916,946.49 | $6,599,626.81 | $0.41 |
| 2025-06-15 | $77,587,541.02 | $4,796,170.50 | $0.41 |
| 2025-06-16 | $78,256,358.25 | $4,412,775.46 | $0.41 |
| 2025-06-17 | $78,567,526.63 | $5,242,649.54 | $0.41 |
| 2025-06-18 | $75,333,646.94 | $2,180,458.31 | $0.39 |
| 2025-06-19 | $74,881,987.84 | $5,606,326.34 | $0.39 |
| 2025-06-20 | $74,901,749.82 | $4,491,034.21 | $0.39 |
| 2025-06-21 | $74,364,825.50 | $10,125,708.56 | $0.39 |
| 2025-06-22 | $69,492,814.99 | $6,175,840.61 | $0.36 |
| 2025-06-23 | $67,194,142.07 | $5,706,866.16 | $0.35 |
| 2025-06-24 | $72,081,302.04 | $5,404,785.18 | $0.37 |
| 2025-06-25 | $74,300,110.69 | $2,188,586.73 | $0.39 |
| 2025-06-26 | $72,081,400.97 | $1,722,690.99 | $0.37 |
| 2025-06-27 | $70,055,370.91 | $5,676,729.57 | $0.36 |
| 2025-06-28 | $70,941,639.29 | $5,660,703.93 | $0.37 |
| 2025-06-29 | $72,016,931.54 | $4,331,390.62 | $0.37 |
| 2025-06-30 | $74,521,433.79 | $4,704,313.24 | $0.39 |
| 2025-07-01 | $71,817,496.49 | $6,520,006.58 | $0.37 |
| 2025-07-02 | $68,250,154.19 | $4,791,922.08 | $0.35 |
| 2025-07-03 | $74,936,705.68 | $4,643,219.87 | $0.39 |
| 2025-07-04 | $75,644,215.06 | $3,782,966.78 | $0.39 |
| 2025-07-05 | $73,037,258.55 | $4,233,818.19 | $0.38 |
| 2025-07-06 | $72,803,021.89 | $2,629,751.21 | $0.38 |
| 2025-07-07 | $73,360,781.88 | $2,460,854.11 | $0.38 |
| 2025-07-08 | $73,574,312.23 | $3,606,162.78 | $0.38 |
| 2025-07-09 | $76,288,874.09 | $7,115,984.15 | $0.39 |
| 2025-07-10 | $79,477,186.82 | $4,805,540.57 | $0.41 |
| 2025-07-11 | $82,844,550.38 | $6,876,063.73 | $0.42 |
| 2025-07-12 | $83,274,947.37 | $7,891,577.65 | $0.42 |
| 2025-07-13 | $87,562,318.39 | $59,390,385.38 | $0.45 |
| 2025-07-14 | $85,721,397.14 | $7,247,137.01 | $0.44 |
| 2025-07-14 | $85,722,749.41 | $9,809,448.43 | $0.44 |
Bitcoin 
Ethereum 
XRP 
Tether 
BNB 
Solana 
USDC 
Dogecoin 
Lido Staked Ether 
TRON 
