LSK Coin Values LSK
시가 총액:
24시간 볼륨:
암호화폐: 2698
시장: 22707
시가 총액
24시간 볼륨
2698
암호화폐63.57%
Bitcoin 공유Lisk Crypto Coin Rank 60
웹사이트
백서
124,525,682 LSK
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Lisk
Lisk valuesUSD 가격 $ 1.13
$ 1.13
Lisk BTC 가격 0.00012242
0.00012242
Lisk 24시간 볼륨 $ 3,249,624
$ 3,249,624
Lisk 시가 총액 $ 141,022,333
$ 141,022,333
24시간 볼륨
351 BTC 1 H
0.3 %
24 H
0.02 %
7 d
-0.03 %
LSK 차트
Lisk 가격 차트
LSK 최고/최저 시세차트
Lisk 가격 최고/최저 시세차트
과거 데이터
Lisk Crypto Technology
| 날짜 | 열기 | 닫기 | 높은 | 낮은 |
|---|---|---|---|---|
| 2023-01-10 | $0.7518000 | $0.7635000 | $0.7936000 | $0.7558000 |
| 2023-01-11 | $0.7603000 | $0.7899000 | $0.7922000 | $0.7597000 |
| 2023-01-12 | $0.7889000 | $0.8005000 | $0.8311000 | $0.7886000 |
| 2023-01-13 | $0.8005000 | $0.8268000 | $0.8585000 | $0.8172000 |
| 2023-01-14 | $0.8275000 | $0.8512000 | $0.8780000 | $0.8213000 |
| 2023-01-15 | $0.8512000 | $0.8680000 | $0.8911000 | $0.8367000 |
| 2023-01-16 | $0.8767000 | $0.8787000 | $0.9056000 | $0.8603000 |
| 2023-01-17 | $0.8780000 | $0.8859000 | $0.9017000 | $0.8665000 |
| 2023-01-18 | $0.8859000 | $0.8472000 | $0.9307000 | $0.8405000 |
| 2023-01-19 | $0.8472000 | $0.8781000 | $0.9611000 | $0.8472000 |
| 2023-01-20 | $0.8781000 | $0.9104000 | $0.9116000 | $0.8623000 |
| 2023-01-21 | $0.9104000 | $0.9207000 | $0.9318000 | $0.9041000 |
| 2023-01-22 | $0.9166000 | $0.9156000 | $0.9231000 | $0.8982000 |
| 2023-01-23 | $0.9024000 | $0.9337000 | $0.9337000 | $0.9024000 |
| 2023-01-24 | $0.9337000 | $0.9037000 | $0.9809000 | $0.9015000 |
| 2023-01-25 | $0.9037000 | $0.9347000 | $0.9378000 | $0.8773000 |
| 2023-01-26 | $0.9342000 | $0.9489000 | $0.9765000 | $0.9224000 |
| 2023-01-27 | $0.9520000 | $0.9732000 | $1.03 | $0.9425000 |
| 2023-01-28 | $0.9732000 | $0.9648000 | $0.9858000 | $0.9539000 |
| 2023-01-29 | $0.9648000 | $0.9778000 | $0.9826000 | $0.9637000 |
| 2023-01-30 | $0.9778000 | $0.8928000 | $0.9965000 | $0.8928000 |
| 2023-01-31 | $0.9033000 | $0.9173000 | $0.9210000 | $0.9023000 |
| 2023-02-01 | $0.9134000 | $0.9542000 | $0.9556000 | $0.8884000 |
| 2023-02-02 | $0.9542000 | $0.9527000 | $0.9771000 | $0.9470000 |
| 2023-02-03 | $0.9561000 | $1.01 | $1.04 | $0.9668000 |
| 2023-02-04 | $1.00 | $1.04 | $1.05 | $0.9973000 |
| 2023-02-05 | $1.04 | $1.19 | $1.36 | $1.01 |
| 2023-02-06 | $1.19 | $1.21 | $1.49 | $1.14 |
| 2023-02-07 | $1.21 | $1.17 | $1.21 | $1.12 |
| 2023-02-08 | $1.17 | $1.10 | $1.17 | $1.07 |
| 2023-02-09 | $1.10 | $1.03 | $1.18 | $1.00 |
| 2023-02-10 | $1.03 | $1.05 | $1.11 | $1.01 |
| 2023-02-11 | $1.05 | $1.06 | $1.09 | $1.04 |
| 2023-02-12 | $1.07 | $1.05 | $1.09 | $1.03 |
| 2023-02-13 | $1.05 | $1.02 | $1.05 | $0.9746000 |
| 2023-02-14 | $1.02 | $1.07 | $1.07 | $0.9983000 |
| 2023-02-15 | $1.07 | $1.15 | $1.15 | $1.05 |
| 2023-02-16 | $1.15 | $1.11 | $1.20 | $1.11 |
| 2023-02-17 | $1.11 | $1.17 | $1.18 | $1.11 |
| 2023-02-18 | $1.17 | $1.22 | $1.22 | $1.17 |
| 2023-02-19 | $1.22 | $1.29 | $1.32 | $1.22 |
| 2023-02-20 | $1.29 | $1.29 | $1.31 | $1.24 |
| 2023-02-21 | $1.29 | $1.21 | $1.29 | $1.20 |
| 2023-02-22 | $1.21 | $1.20 | $1.22 | $1.15 |
| 2023-02-23 | $1.20 | $1.19 | $1.22 | $1.17 |
| 2023-02-24 | $1.19 | $1.19 | $1.19 | $1.14 |
| 2023-02-25 | $1.18 | $1.21 | $1.25 | $1.18 |
| 2023-02-26 | $1.21 | $1.19 | $1.22 | $1.18 |
| 2023-02-27 | $1.20 | $1.17 | $1.20 | $1.15 |
| 2023-02-28 | $1.17 | $1.16 | $1.19 | $1.16 |
| 2023-03-01 | $1.16 | $1.18 | $1.19 | $1.16 |
| 2023-03-02 | $1.17 | $1.16 | $1.18 | $1.12 |
| 2023-03-03 | $1.16 | $1.07 | $1.21 | $1.05 |
| 2023-03-04 | $1.08 | $1.07 | $1.09 | $1.06 |
| 2023-03-05 | $1.07 | $1.06 | $1.07 | $1.04 |
| 2023-03-06 | $1.06 | $1.04 | $1.06 | $1.03 |
| 2023-03-07 | $1.04 | $1.01 | $1.04 | $1.00 |
| 2023-03-08 | $1.01 | $0.9581000 | $1.01 | $0.9581000 |
| 2023-03-09 | $0.9580000 | $0.8960000 | $0.9403000 | $0.8889000 |
| 2023-03-10 | $0.8920000 | $0.9075000 | $0.9179000 | $0.8565000 |
| 2023-03-11 | $0.9075000 | $0.9087000 | $0.9219000 | $0.8824000 |
| 2023-03-12 | $0.9087000 | $0.9634000 | $0.9635000 | $0.8878000 |
| 2023-03-13 | $0.9634000 | $1.04 | $1.04 | $0.9425000 |
| 2023-03-14 | $1.04 | $1.08 | $1.10 | $1.02 |
| 2023-03-15 | $1.08 | $1.03 | $1.09 | $0.9937000 |
| 2023-03-16 | $1.03 | $1.08 | $1.09 | $1.04 |
| 2023-03-17 | $1.08 | $1.14 | $1.24 | $1.12 |
| 2023-03-18 | $1.14 | $1.10 | $1.12 | $1.09 |
| 2023-03-19 | $1.11 | $1.14 | $1.14 | $1.09 |
| 2023-03-20 | $1.14 | $1.10 | $1.14 | $1.09 |
| 2023-03-21 | $1.10 | $1.09 | $1.15 | $1.07 |
| 2023-03-22 | $1.10 | $1.05 | $1.07 | $1.01 |
| 2023-03-23 | $1.05 | $1.07 | $1.09 | $1.05 |
| 2023-03-24 | $1.07 | $1.05 | $1.07 | $1.03 |
| 2023-03-25 | $1.05 | $1.07 | $1.10 | $1.05 |
| 2023-03-26 | $1.08 | $1.08 | $1.13 | $1.07 |
| 2023-03-27 | $1.08 | $1.01 | $1.08 | $0.9853000 |
| 2023-03-28 | $1.01 | $1.02 | $1.02 | $0.9786000 |
| 2023-03-29 | $1.02 | $1.05 | $1.05 | $1.01 |
| 2023-03-30 | $1.05 | $1.04 | $1.06 | $1.00 |
| 2023-03-31 | $1.04 | $1.08 | $1.09 | $1.01 |
| 2023-04-01 | $1.08 | $1.11 | $1.15 | $1.07 |
| 2023-04-02 | $1.11 | $1.09 | $1.20 | $1.07 |
| 2023-04-03 | $1.09 | $1.07 | $1.10 | $1.05 |
| 2023-04-04 | $1.07 | $1.07 | $1.07 | $1.05 |
| 2023-04-05 | $1.07 | $1.11 | $1.11 | $1.03 |
| 2023-04-06 | $1.11 | $1.18 | $1.20 | $1.10 |
| 2023-04-07 | $1.18 | $1.12 | $1.23 | $1.11 |
| 2023-04-08 | $1.12 | $1.15 | $1.15 | $1.11 |
| 2023-04-09 | $1.15 | $1.13 | $1.21 | $1.10 |
| 2023-04-10 | $1.13 | $1.13 | $1.18 | $1.08 |
| 2023-04-11 | $1.13 | $1.12 | $1.15 | $1.09 |
| 2023-04-12 | $1.12 | $1.07 | $1.15 | $1.02 |
| 2023-04-13 | $1.07 | $1.09 | $1.09 | $1.04 |
| 2023-04-14 | $1.09 | $1.11 | $1.12 | $1.05 |
| 2023-04-15 | $1.11 | $1.11 | $1.11 | $1.09 |
| 2023-04-16 | $1.11 | $1.12 | $1.12 | $1.10 |
| 2023-04-17 | $1.12 | $1.10 | $1.11 | $1.08 |
| 2023-04-18 | $1.09 | $1.10 | $1.12 | $1.09 |
| 2023-04-19 | $1.12 | $1.04 | $1.06 | $1.02 |
| 2023-04-20 | $1.04 | $1.06 | $1.07 | $1.02 |
| 2023-04-21 | $1.06 | $1.05 | $1.07 | $1.04 |
| 2023-04-22 | $1.05 | $1.08 | $1.28 | $1.05 |
| 2023-04-23 | $1.08 | $1.02 | $1.08 | $0.9932000 |
| 2023-04-24 | $1.02 | $0.9856000 | $1.03 | $0.9705000 |
| 2023-04-25 | $0.9856000 | $0.9805000 | $1.01 | $0.9489000 |
| 2023-04-26 | $0.9823000 | $0.9736000 | $0.9946000 | $0.9485000 |
| 2023-04-27 | $0.9736000 | $0.9821000 | $1.01 | $0.9653000 |
| 2023-04-28 | $0.9821000 | $0.9800000 | $0.9808000 | $0.9644000 |
| 2023-04-29 | $0.9794000 | $0.9771000 | $1.01 | $0.9752000 |
| 2023-04-30 | $0.9771000 | $0.9607000 | $1.00 | $0.9600000 |
| 2023-05-01 | $0.9636000 | $0.9319000 | $0.9423000 | $0.9195000 |
| 2023-05-02 | $0.9319000 | $0.9383000 | $0.9524000 | $0.9263000 |
| 2023-05-03 | $0.9383000 | $0.9494000 | $0.9711000 | $0.9406000 |
| 2023-05-04 | $0.9506000 | $0.9539000 | $1.01 | $0.9396000 |
| 2023-05-05 | $0.9480000 | $0.9690000 | $0.9914000 | $0.9574000 |
| 2023-05-06 | $0.9657000 | $0.9393000 | $1.03 | $0.8855000 |
| 2023-05-07 | $0.9393000 | $0.9261000 | $0.9458000 | $0.9259000 |
| 2023-05-08 | $0.9261000 | $0.8664000 | $0.9261000 | $0.8541000 |
| 2023-05-09 | $0.8664000 | $0.8784000 | $0.9087000 | $0.8535000 |
| 2023-05-10 | $0.8784000 | $0.8870000 | $0.8958000 | $0.8603000 |
| 2023-05-11 | $0.8870000 | $0.8520000 | $0.8870000 | $0.8481000 |
| 2023-05-12 | $0.8520000 | $0.8440000 | $0.8589000 | $0.8034000 |
| 2023-05-13 | $0.8440000 | $0.8455000 | $0.8570000 | $0.8403000 |
| 2023-05-14 | $0.8335000 | $0.8445000 | $0.8479000 | $0.8292000 |
| 2023-05-15 | $0.8430000 | $0.8586000 | $0.8601000 | $0.8371000 |
| 2023-05-16 | $0.8579000 | $0.8557000 | $0.8842000 | $0.8448000 |
| 2023-05-17 | $0.8493000 | $0.8651000 | $0.8657000 | $0.8419000 |
| 2023-05-18 | $0.8651000 | $0.8632000 | $0.8732000 | $0.8518000 |
| 2023-05-19 | $0.8575000 | $0.8585000 | $0.8634000 | $0.8534000 |
| 2023-05-20 | $0.8585000 | $0.8629000 | $0.8688000 | $0.8612000 |
| 2023-05-21 | $0.8629000 | $0.8297000 | $0.8527000 | $0.8294000 |
| 2023-05-22 | $0.8335000 | $0.8339000 | $0.8352000 | $0.8109000 |
| 2023-05-23 | $0.8339000 | $0.8479000 | $0.8522000 | $0.8339000 |
| 2023-05-24 | $0.8479000 | $0.8031000 | $0.8479000 | $0.7980000 |
| 2023-05-25 | $0.8031000 | $0.8027000 | $0.8031000 | $0.7856000 |
| 2023-05-26 | $0.8027000 | $0.8147000 | $0.8165000 | $0.7918000 |
| 2023-05-27 | $0.8147000 | $0.8124000 | $0.8162000 | $0.8063000 |
| 2023-05-28 | $0.8124000 | $0.8430000 | $0.8453000 | $0.8124000 |
| 2023-05-29 | $0.8430000 | $0.8311000 | $0.8437000 | $0.8311000 |
| 2023-05-30 | $0.8313000 | $0.8391000 | $0.8452000 | $0.8261000 |
| 2023-05-31 | $0.8434000 | $0.8046000 | $0.8434000 | $0.7980000 |
| 2023-06-01 | $0.8046000 | $0.8058000 | $0.8227000 | $0.7895000 |
| 2023-06-02 | $0.8058000 | $0.8192000 | $0.8192000 | $0.8000000 |
| 2023-06-03 | $0.8192000 | $0.8098000 | $0.8443000 | $0.7951000 |
| 2023-06-04 | $0.8098000 | $0.8483000 | $0.8611000 | $0.8098000 |
| 2023-06-05 | $0.8483000 | $0.7819000 | $0.9316000 | $0.7739000 |
| 2023-06-06 | $0.7819000 | $0.8054000 | $0.8161000 | $0.7558000 |
| 2023-06-07 | $0.8054000 | $0.7780000 | $0.9208000 | $0.7760000 |
| 2023-06-08 | $0.7780000 | $0.7885000 | $0.8217000 | $0.7780000 |
| 2023-06-09 | $0.7885000 | $0.7746000 | $0.7911000 | $0.7704000 |
| 2023-06-10 | $0.7746000 | $0.6986000 | $0.7755000 | $0.6660000 |
| 2023-06-11 | $0.6986000 | $0.6995000 | $0.7312000 | $0.6897000 |
| 2023-06-12 | $0.6995000 | $0.6901000 | $0.6995000 | $0.6768000 |
| 2023-06-13 | $0.6901000 | $0.6972000 | $0.7160000 | $0.6857000 |
| 2023-06-14 | $0.6972000 | $0.7638000 | $0.8188000 | $0.6972000 |
| 2023-06-15 | $0.7638000 | $0.7124000 | $0.7638000 | $0.6898000 |
| 2023-06-16 | $0.7124000 | $0.7116000 | $0.7124000 | $0.6900000 |
| 2023-06-17 | $0.7080000 | $0.7094000 | $0.7168000 | $0.7036000 |
| 2023-06-18 | $0.7108000 | $0.7045000 | $0.7132000 | $0.7045000 |
| 2023-06-19 | $0.7045000 | $0.7171000 | $0.7181000 | $0.7000000 |
| 2023-06-20 | $0.7171000 | $0.7237000 | $0.7240000 | $0.7000000 |
| 2023-06-21 | $0.7237000 | $0.7556000 | $0.7556000 | $0.7237000 |
| 2023-06-22 | $0.7556000 | $0.7629000 | $0.7951000 | $0.7546000 |
| 2023-06-23 | $0.7629000 | $0.8092000 | $0.8204000 | $0.7629000 |
| 2023-06-24 | $0.8092000 | $0.8297000 | $0.8444000 | $0.8022000 |
| 2023-06-25 | $0.8297000 | $0.8145000 | $0.8590000 | $0.8077000 |
| 2023-06-26 | $0.8145000 | $0.8424000 | $0.8668000 | $0.7960000 |
| 2023-06-27 | $0.8424000 | $0.8330000 | $0.8424000 | $0.8161000 |
| 2023-06-28 | $0.8330000 | $0.7907000 | $0.8330000 | $0.7756000 |
| 2023-06-29 | $0.7907000 | $0.7821000 | $0.7967000 | $0.7801000 |
| 2023-06-30 | $0.7821000 | $0.8063000 | $0.8129000 | $0.7587000 |
| 2023-07-01 | $0.8063000 | $0.8264000 | $0.8645000 | $0.8003000 |
| 2023-07-02 | $0.8264000 | $0.8140000 | $0.8456000 | $0.8025000 |
| 2023-07-03 | $0.8140000 | $0.8252000 | $0.8287000 | $0.8113000 |
| 2023-07-04 | $0.8252000 | $0.8317000 | $0.8317000 | $0.8075000 |
| 2023-07-05 | $0.8317000 | $0.8128000 | $0.8770000 | $0.8066000 |
| 2023-07-06 | $0.8128000 | $0.7854000 | $0.8298000 | $0.7854000 |
| 2023-07-07 | $0.7854000 | $0.7862000 | $0.7909000 | $0.7821000 |
| 2023-07-08 | $0.7862000 | $0.7721000 | $0.8046000 | $0.7721000 |
| 2023-07-09 | $0.7721000 | $0.7940000 | $0.8259000 | $0.7721000 |
| 2023-07-10 | $0.7940000 | $0.8173000 | $0.8663000 | $0.7869000 |
| 2023-07-11 | $0.8173000 | $0.8626000 | $0.9688000 | $0.8139000 |
| 2023-07-12 | $0.8626000 | $0.8594000 | $0.8939000 | $0.8450000 |
| 2023-07-13 | $0.8594000 | $0.8664000 | $0.8759000 | $0.8369000 |
| 2023-07-14 | $0.8664000 | $0.8689000 | $0.8960000 | $0.8419000 |
| 2023-07-15 | $0.8689000 | $0.9195000 | $1.01 | $0.8689000 |
| 2023-07-16 | $0.9195000 | $0.8759000 | $0.9866000 | $0.8699000 |
| 2023-07-17 | $0.8759000 | $0.8690000 | $0.8809000 | $0.8545000 |
| 2023-07-18 | $0.8740000 | $0.8401000 | $0.8657000 | $0.8374000 |
| 2023-07-19 | $0.8401000 | $0.8449000 | $0.8458000 | $0.8347000 |
| 2023-07-20 | $0.8438000 | $0.8451000 | $0.8607000 | $0.8372000 |
| 2023-07-21 | $0.8451000 | $0.8539000 | $0.8539000 | $0.8401000 |
| 2023-07-22 | $0.8539000 | $0.8642000 | $0.8807000 | $0.8485000 |
| 2023-07-23 | $0.8642000 | $0.8750000 | $0.8876000 | $0.8642000 |
| 2023-07-24 | $0.8750000 | $0.8291000 | $0.8760000 | $0.8201000 |
| 2023-07-25 | $0.8291000 | $0.8577000 | $0.8624000 | $0.8250000 |
| 2023-07-26 | $0.8577000 | $0.8461000 | $0.8577000 | $0.8336000 |
| 2023-07-27 | $0.8461000 | $0.8337000 | $0.8511000 | $0.8270000 |
| 2023-07-28 | $0.8337000 | $0.8673000 | $0.8673000 | $0.8337000 |
| 2023-07-29 | $0.8673000 | $0.8872000 | $0.8947000 | $0.8634000 |
| 2023-07-30 | $0.8872000 | $0.8557000 | $0.9150000 | $0.8543000 |
| 2023-07-31 | $0.8557000 | $0.8814000 | $0.9355000 | $0.8557000 |
| 2023-08-01 | $0.8814000 | $0.8780000 | $0.8873000 | $0.8490000 |
| 2023-08-02 | $0.8780000 | $0.8922000 | $0.8978000 | $0.8638000 |
| 2023-08-03 | $0.8922000 | $0.8793000 | $0.8947000 | $0.8659000 |
| 2023-08-04 | $0.8793000 | $0.8623000 | $0.8797000 | $0.8564000 |
| 2023-08-05 | $0.8623000 | $0.8572000 | $0.8630000 | $0.8519000 |
| 2023-08-06 | $0.8572000 | $0.8494000 | $0.8589000 | $0.8449000 |
| 2023-08-07 | $0.8494000 | $0.8346000 | $0.8520000 | $0.8248000 |
| 2023-08-08 | $0.8346000 | $0.8486000 | $0.8589000 | $0.8278000 |
| 2023-08-09 | $0.8486000 | $0.8339000 | $0.8524000 | $0.8297000 |
| 2023-08-10 | $0.8339000 | $0.8305000 | $0.8417000 | $0.8305000 |
| 2023-08-11 | $0.8305000 | $0.8317000 | $0.8443000 | $0.8284000 |
| 2023-08-12 | $0.8317000 | $0.8473000 | $0.8479000 | $0.8306000 |
| 2023-08-13 | $0.8473000 | $0.8407000 | $0.8594000 | $0.8407000 |
| 2023-08-14 | $0.8407000 | $0.8392000 | $0.8417000 | $0.8295000 |
| 2023-08-15 | $0.8392000 | $0.8054000 | $0.8512000 | $0.8039000 |
| 2023-08-16 | $0.8054000 | $0.7495000 | $0.8054000 | $0.7495000 |
| 2023-08-17 | $0.7495000 | $0.6966000 | $0.7596000 | $0.6700000 |
| 2023-08-18 | $0.6966000 | $0.7051000 | $0.7234000 | $0.6936000 |
| 2023-08-19 | $0.7051000 | $0.7189000 | $0.7189000 | $0.7051000 |
| 2023-08-20 | $0.7189000 | $0.7205000 | $0.7262000 | $0.7189000 |
| 2023-08-21 | $0.7205000 | $0.7162000 | $0.7250000 | $0.7025000 |
| 2023-08-22 | $0.7162000 | $0.6936000 | $0.7162000 | $0.6936000 |
| 2023-08-23 | $0.6936000 | $0.7160000 | $0.7177000 | $0.6936000 |
| 2023-08-24 | $0.7160000 | $0.7209000 | $0.7302000 | $0.7074000 |
| 2023-08-25 | $0.7209000 | $0.7180000 | $0.7323000 | $0.7117000 |
| 2023-08-26 | $0.7180000 | $0.7289000 | $0.7387000 | $0.7166000 |
| 2023-08-27 | $0.7289000 | $0.7197000 | $0.7289000 | $0.7166000 |
| 2023-08-28 | $0.7197000 | $0.7100000 | $0.7197000 | $0.6979000 |
| 2023-08-29 | $0.7100000 | $0.7292000 | $0.7406000 | $0.7040000 |
| 2023-08-30 | $0.7292000 | $0.7236000 | $0.7352000 | $0.7179000 |
| 2023-08-31 | $0.7236000 | $0.6964000 | $0.7236000 | $0.6936000 |
| 2023-09-01 | $0.6964000 | $0.6862000 | $0.6969000 | $0.6800000 |
| 2023-09-02 | $0.6862000 | $0.6974000 | $0.7450000 | $0.6862000 |
| 2023-09-03 | $0.6974000 | $0.6989000 | $0.7100000 | $0.6959000 |
| 2023-09-04 | $0.6989000 | $0.6902000 | $0.7017000 | $0.6875000 |
| 2023-09-05 | $0.6932000 | $0.7003000 | $0.7003000 | $0.6864000 |
| 2023-09-06 | $0.6950000 | $0.6964000 | $0.6964000 | $0.6860000 |
| 2023-09-07 | $0.6964000 | $0.6978000 | $0.7000000 | $0.6922000 |
| 2023-09-08 | $0.6978000 | $0.6995000 | $0.7133000 | $0.6930000 |
| 2023-09-09 | $0.6995000 | $0.7043000 | $0.7049000 | $0.6969000 |
| 2023-09-10 | $0.7043000 | $0.6890000 | $0.7043000 | $0.6875000 |
| 2023-09-11 | $0.6890000 | $0.6637000 | $0.7018000 | $0.6582000 |
| 2023-09-12 | $0.6637000 | $0.6810000 | $0.6855000 | $0.6637000 |
| 2023-09-13 | $0.6810000 | $0.6928000 | $0.6973000 | $0.6771000 |
| 2023-09-14 | $0.6928000 | $0.7316000 | $0.7364000 | $0.6928000 |
| 2023-09-15 | $0.7316000 | $0.7370000 | $0.7370000 | $0.7194000 |
| 2023-09-16 | $0.7370000 | $0.7357000 | $0.7408000 | $0.7329000 |
| 2023-09-17 | $0.7357000 | $0.7191000 | $0.7357000 | $0.7146000 |
| 2023-09-18 | $0.7191000 | $0.7231000 | $0.7360000 | $0.7095000 |
| 2023-09-19 | $0.7231000 | $0.7404000 | $0.7450000 | $0.7231000 |
| 2023-09-20 | $0.7404000 | $0.7554000 | $0.7565000 | $0.7333000 |
| 2023-09-21 | $0.7554000 | $0.7401000 | $0.7580000 | $0.7347000 |
| 2023-09-22 | $0.7401000 | $0.7500000 | $0.7531000 | $0.7345000 |
| 2023-09-23 | $0.7500000 | $0.7556000 | $0.7561000 | $0.7473000 |
| 2023-09-24 | $0.7556000 | $0.7393000 | $0.7893000 | $0.7393000 |
| 2023-09-25 | $0.7393000 | $0.7284000 | $0.7417000 | $0.7205000 |
| 2023-09-26 | $0.7284000 | $0.7225000 | $0.7284000 | $0.7225000 |
| 2023-09-27 | $0.7225000 | $0.7265000 | $0.7312000 | $0.7198000 |
| 2023-09-28 | $0.7265000 | $0.7574000 | $0.7611000 | $0.7217000 |
| 2023-09-29 | $0.7574000 | $0.7493000 | $0.7724000 | $0.7412000 |
| 2023-09-30 | $0.7493000 | $0.7533000 | $0.7980000 | $0.7493000 |
| 2023-10-01 | $0.7533000 | $0.7689000 | $0.7716000 | $0.7508000 |
| 2023-10-02 | $0.7689000 | $0.7495000 | $0.7829000 | $0.7459000 |
| 2023-10-03 | $0.7495000 | $0.7453000 | $0.7612000 | $0.7403000 |
| 2023-10-04 | $0.7453000 | $0.7382000 | $0.7455000 | $0.7265000 |
| 2023-10-05 | $0.7358000 | $0.7285000 | $0.7312000 | $0.7087000 |
| 2023-10-06 | $0.7273000 | $0.7773000 | $0.7841000 | $0.7264000 |
| 2023-10-07 | $0.7773000 | $0.7806000 | $0.8876000 | $0.7630000 |
| 2023-10-08 | $0.7806000 | $0.7582000 | $0.7806000 | $0.7582000 |
| 2023-10-09 | $0.7582000 | $0.7442000 | $0.7619000 | $0.7342000 |
| 2023-10-10 | $0.7442000 | $0.7659000 | $0.8076000 | $0.7380000 |
| 2023-10-11 | $0.7638000 | $0.7465000 | $0.7567000 | $0.7368000 |
| 2023-10-12 | $0.7460000 | $0.7378000 | $0.7460000 | $0.7352000 |
| 2023-10-13 | $0.7378000 | $0.7488000 | $0.7562000 | $0.7378000 |
| 2023-10-14 | $0.7445000 | $0.7457000 | $0.7461000 | $0.7444000 |
| 2023-10-16 | $0.8068000 | $0.8025000 | $0.8174000 | $0.7913000 |
| 2023-10-17 | $0.8025000 | $0.8542000 | $0.8697000 | $0.8025000 |
| 2023-10-18 | $0.8542000 | $0.7844000 | $0.8542000 | $0.7812000 |
| 2023-10-19 | $0.7844000 | $0.8078000 | $0.8214000 | $0.7686000 |
| 2023-10-20 | $0.8078000 | $0.8651000 | $0.9100000 | $0.7938000 |
| 2023-10-21 | $0.8651000 | $0.8667000 | $0.9392000 | $0.8473000 |
| 2023-10-22 | $0.8667000 | $0.9099000 | $0.9111000 | $0.8589000 |
| 2023-10-23 | $0.9099000 | $0.9418000 | $0.9455000 | $0.8882000 |
| 2023-10-24 | $0.9418000 | $0.9375000 | $0.9542000 | $0.9063000 |
| 2023-10-25 | $0.9375000 | $0.9521000 | $0.9666000 | $0.9226000 |
| 2023-10-26 | $0.9521000 | $0.9256000 | $0.9522000 | $0.8890000 |
| 2023-10-27 | $0.9202000 | $0.9175000 | $0.9223000 | $0.8921000 |
| 2023-10-28 | $0.9184000 | $0.9306000 | $0.9306000 | $0.9133000 |
| 2023-10-29 | $0.9306000 | $0.9417000 | $0.9441000 | $0.9214000 |
| 2023-10-30 | $0.9417000 | $0.9601000 | $0.9613000 | $0.9283000 |
| 2023-10-31 | $0.9601000 | $0.9929000 | $1.06 | $0.9285000 |
| 2023-11-01 | $0.9929000 | $1.00 | $1.01 | $0.9538000 |
| 2023-11-02 | $1.00 | $1.02 | $1.03 | $0.9853000 |
| 2023-11-03 | $1.02 | $1.01 | $1.04 | $0.9735000 |
| 2023-11-04 | $1.01 | $1.11 | $1.23 | $1.00 |
| 2023-11-05 | $1.11 | $1.07 | $1.15 | $1.05 |
| 2023-11-06 | $1.07 | $1.07 | $1.07 | $1.07 |
| 2023-11-07 | $1.05 | $1.09 | $1.17 | $1.05 |
| 2023-11-08 | $1.09 | $1.11 | $1.12 | $1.06 |
| 2023-11-09 | $1.11 | $1.09 | $1.14 | $1.03 |
| 2023-11-10 | $1.09 | $1.21 | $1.42 | $1.09 |
| 2023-11-11 | $1.21 | $1.20 | $1.21 | $1.20 |
| 2023-11-12 | $1.15 | $1.15 | $1.15 | $1.12 |
| 2023-11-13 | $1.15 | $1.14 | $1.15 | $1.12 |
| 2023-11-14 | $1.14 | $1.11 | $1.14 | $1.07 |
| 2023-11-15 | $1.11 | $1.15 | $1.15 | $1.09 |
| 2023-11-16 | $1.15 | $1.10 | $1.15 | $1.09 |
| 2023-11-17 | $1.10 | $1.11 | $1.12 | $1.06 |
| 2023-11-18 | $1.11 | $1.12 | $1.12 | $1.11 |
| 2023-11-19 | $1.10 | $1.14 | $1.14 | $1.09 |
| 2023-11-20 | $1.14 | $1.11 | $1.14 | $1.10 |
| 2023-11-21 | $1.11 | $0.9679000 | $1.12 | $0.9679000 |
| 2023-11-22 | $0.9679000 | $1.03 | $1.04 | $0.9679000 |
| 2023-11-23 | $1.03 | $1.25 | $1.49 | $1.03 |
| 2023-11-24 | $1.25 | $1.27 | $1.43 | $1.17 |
| 2023-11-25 | $1.27 | $1.31 | $1.37 | $1.26 |
| 2023-11-26 | $1.31 | $1.23 | $1.33 | $1.20 |
| 2023-11-27 | $1.23 | $1.18 | $1.23 | $1.14 |
| 2023-11-28 | $1.18 | $1.25 | $1.29 | $1.16 |
| 2023-11-29 | $1.25 | $1.20 | $1.27 | $1.19 |
| 2023-11-30 | $1.20 | $1.19 | $1.23 | $1.16 |
| 2023-12-01 | $1.19 | $1.21 | $1.22 | $1.18 |
| 2023-12-02 | $1.21 | $1.23 | $1.24 | $1.19 |
| 2023-12-03 | $1.23 | $1.24 | $1.24 | $1.19 |
| 2023-12-04 | $1.24 | $1.24 | $1.26 | $1.20 |
| 2023-12-05 | $1.24 | $1.23 | $1.25 | $1.20 |
| 2023-12-06 | $1.23 | $1.21 | $1.23 | $1.17 |
| 2023-12-07 | $1.21 | $1.21 | $1.22 | $1.16 |
| 2023-12-08 | $1.20 | $1.22 | $1.23 | $1.20 |
| 2023-12-09 | $1.22 | $1.21 | $1.23 | $1.20 |
| 2023-12-10 | $1.21 | $1.20 | $1.21 | $1.17 |
| 2023-12-11 | $1.20 | $1.12 | $1.20 | $1.08 |
| 2023-12-12 | $1.12 | $1.13 | $1.14 | $1.11 |
| 2023-12-13 | $1.12 | $1.13 | $1.18 | $1.13 |
| 2023-12-14 | $1.13 | $1.13 | $1.13 | $1.13 |
| 2023-12-15 | $1.16 | $1.18 | $1.23 | $1.13 |
| 2023-12-16 | $1.18 | $1.18 | $1.22 | $1.15 |
| 2023-12-17 | $1.18 | $1.15 | $1.20 | $1.14 |
| 2023-12-18 | $1.15 | $1.15 | $1.16 | $1.08 |
| 2023-12-19 | $1.15 | $1.13 | $1.27 | $1.11 |
| 2023-12-20 | $1.14 | $1.18 | $1.21 | $1.15 |
| 2023-12-21 | $1.16 | $1.15 | $1.16 | $1.08 |
| 2023-12-22 | $1.15 | $1.15 | $1.16 | $1.06 |
| 2023-12-23 | $1.15 | $1.15 | $1.15 | $1.10 |
| 2023-12-24 | $1.15 | $1.13 | $1.16 | $1.11 |
| 2023-12-25 | $1.13 | $1.15 | $1.16 | $1.04 |
| 2023-12-26 | $1.15 | $1.13 | $1.15 | $1.10 |
| 2023-12-27 | $1.13 | $1.17 | $1.19 | $1.13 |
| 2023-12-28 | $1.17 | $1.19 | $1.22 | $1.17 |
| 2023-12-29 | $1.19 | $1.27 | $1.28 | $1.16 |
| 2023-12-30 | $1.27 | $1.34 | $1.35 | $1.24 |
| 2023-12-31 | $1.34 | $1.30 | $1.45 | $1.30 |
| 2024-01-01 | $1.30 | $1.37 | $1.38 | $1.26 |
| 2024-01-02 | $1.37 | $1.59 | $2.19 | $1.36 |
| 2024-01-03 | $1.59 | $1.45 | $1.81 | $1.41 |
| 2024-01-04 | $1.45 | $1.36 | $1.45 | $1.29 |
| 2024-01-05 | $1.36 | $1.27 | $1.36 | $1.24 |
| 2024-01-06 | $1.27 | $1.34 | $1.44 | $1.27 |
| 2024-01-07 | $1.34 | $1.16 | $1.34 | $1.14 |
| 2024-01-08 | $1.16 | $1.19 | $1.20 | $1.03 |
| 2024-01-09 | $1.19 | $1.11 | $1.19 | $1.08 |
| 2024-01-10 | $1.11 | $1.16 | $1.18 | $1.07 |
| 2024-01-11 | $1.16 | $1.16 | $1.23 | $1.13 |
| 2024-01-12 | $1.16 | $1.10 | $1.18 | $1.08 |
| 2024-01-13 | $1.10 | $1.13 | $1.16 | $1.10 |
| 2024-01-14 | $1.13 | $1.11 | $1.14 | $1.10 |
| 2024-01-15 | $1.11 | $1.11 | $1.12 | $1.10 |
| 2024-01-16 | $1.11 | $1.13 | $1.13 | $1.10 |
| 2024-01-17 | $1.13 | $1.10 | $1.13 | $1.06 |
| 2024-01-18 | $1.10 | $1.05 | $1.13 | $1.05 |
| 2024-01-19 | $1.06 | $1.05 | $1.06 | $1.05 |
| 2024-01-20 | $1.04 | $1.06 | $1.06 | $1.04 |
| 2024-01-21 | $1.06 | $1.05 | $1.07 | $1.04 |
| 2024-01-22 | $1.05 | $0.9965000 | $1.05 | $0.9913000 |
| 2024-01-23 | $0.9965000 | $0.9600000 | $1.01 | $0.9341000 |
| 2024-01-24 | $0.9758000 | $0.9705000 | $0.9762000 | $0.9699000 |
| 2024-01-25 | $1.29 | $1.29 | $1.39 | $1.16 |
| 2024-01-26 | $1.29 | $1.25 | $1.35 | $1.19 |
| 2024-01-27 | $1.25 | $1.21 | $1.25 | $1.18 |
| 2024-01-28 | $1.21 | $1.41 | $1.43 | $1.20 |
| 2024-01-29 | $1.41 | $1.46 | $1.52 | $1.31 |
| 2024-01-30 | $1.46 | $1.40 | $1.51 | $1.39 |
| 2024-01-31 | $1.40 | $1.35 | $1.48 | $1.32 |
| 2024-02-01 | $1.35 | $1.34 | $1.38 | $1.29 |
| 2024-02-02 | $1.34 | $1.38 | $1.39 | $1.32 |
| 2024-02-03 | $1.38 | $1.34 | $1.40 | $1.33 |
| 2024-02-04 | $1.34 | $1.36 | $1.41 | $1.33 |
| 2024-02-05 | $1.36 | $1.39 | $1.43 | $1.33 |
| 2024-02-06 | $1.39 | $1.48 | $1.63 | $1.39 |
| 2024-02-07 | $1.48 | $1.40 | $1.48 | $1.35 |
| 2024-02-08 | $1.40 | $1.36 | $1.41 | $1.34 |
| 2024-02-09 | $1.36 | $1.39 | $1.39 | $1.35 |
| 2024-02-10 | $1.39 | $1.37 | $1.41 | $1.35 |
| 2024-02-11 | $1.37 | $1.37 | $1.38 | $1.36 |
| 2024-02-12 | $1.37 | $1.37 | $1.42 | $1.34 |
| 2024-02-13 | $1.37 | $1.34 | $1.38 | $1.32 |
| 2024-02-14 | $1.34 | $1.36 | $1.36 | $1.32 |
| 2024-02-15 | $1.36 | $1.36 | $1.38 | $1.34 |
| 2024-02-16 | $1.36 | $1.41 | $1.42 | $1.36 |
| 2024-02-17 | $1.41 | $1.35 | $1.41 | $1.26 |
| 2024-02-18 | $1.35 | $1.35 | $1.37 | $1.32 |
| 2024-02-19 | $1.35 | $1.37 | $1.38 | $1.33 |
| 2024-02-20 | $1.37 | $1.40 | $1.42 | $1.34 |
| 2024-02-21 | $1.40 | $1.49 | $1.50 | $1.34 |
| 2024-02-22 | $1.49 | $1.41 | $1.60 | $1.41 |
| 2024-02-23 | $1.41 | $1.35 | $1.41 | $1.34 |
| 2024-02-24 | $1.35 | $1.36 | $1.37 | $1.33 |
| 2024-02-25 | $1.36 | $1.35 | $1.37 | $1.33 |
| 2024-02-26 | $1.35 | $1.38 | $1.39 | $1.33 |
| 2024-02-27 | $1.38 | $1.40 | $1.45 | $1.35 |
| 2024-02-28 | $1.40 | $1.38 | $1.44 | $1.25 |
| 2024-02-29 | $1.38 | $1.45 | $1.51 | $1.38 |
| 2024-03-01 | $1.45 | $1.55 | $1.55 | $1.44 |
| 2024-03-02 | $1.55 | $1.60 | $1.60 | $1.51 |
| 2024-03-03 | $1.60 | $1.64 | $1.65 | $1.30 |
| 2024-03-04 | $1.64 | $1.74 | $1.83 | $1.60 |
| 2024-03-05 | $1.74 | $2.72 | $2.84 | $1.68 |
| 2024-03-06 | $2.73 | $2.31 | $3.20 | $2.06 |
| 2024-03-07 | $2.31 | $2.17 | $2.31 | $2.11 |
| 2024-03-08 | $2.17 | $2.14 | $2.18 | $2.04 |
| 2024-03-09 | $2.14 | $2.19 | $2.28 | $2.10 |
| 2024-03-10 | $2.19 | $2.12 | $2.19 | $2.06 |
| 2024-03-11 | $2.12 | $2.17 | $2.18 | $1.98 |
| 2024-03-12 | $2.16 | $2.12 | $2.15 | $2.03 |
| 2024-03-13 | $2.12 | $2.12 | $2.19 | $2.08 |
| 2024-03-14 | $2.12 | $2.06 | $2.13 | $1.95 |
| 2024-03-15 | $2.06 | $1.91 | $2.01 | $1.88 |
| 2024-03-16 | $1.91 | $1.74 | $1.93 | $1.70 |
| 2024-03-17 | $1.74 | $1.85 | $1.91 | $1.64 |
| 2024-03-18 | $1.86 | $1.85 | $1.97 | $1.83 |
| 2024-03-19 | $1.86 | $1.64 | $2.06 | $1.60 |
| 2024-03-20 | $1.62 | $1.78 | $1.81 | $1.74 |
| 2024-03-21 | $1.78 | $1.79 | $1.80 | $1.71 |
| 2024-03-22 | $1.79 | $1.73 | $1.77 | $1.70 |
| 2024-03-23 | $1.73 | $1.78 | $1.83 | $1.71 |
| 2024-03-24 | $1.78 | $2.00 | $2.08 | $1.78 |
| 2024-03-25 | $2.00 | $2.03 | $2.15 | $1.98 |
| 2024-03-26 | $2.03 | $2.11 | $2.20 | $2.00 |
| 2024-03-27 | $2.11 | $1.98 | $2.11 | $1.96 |
| 2024-03-28 | $1.99 | $2.02 | $2.05 | $1.97 |
| 2024-03-29 | $2.02 | $2.00 | $2.02 | $1.95 |
| 2024-03-30 | $2.00 | $1.95 | $2.03 | $1.94 |
| 2024-03-31 | $1.94 | $2.00 | $2.02 | $1.98 |
| 2024-04-01 | $1.85 | $1.90 | $2.00 | $1.83 |
| 2024-04-02 | $1.90 | $1.78 | $1.91 | $1.73 |
| 2024-04-03 | $1.78 | $1.89 | $1.94 | $1.74 |
| 2024-04-04 | $1.89 | $1.95 | $2.06 | $1.80 |
| 2024-04-05 | $1.95 | $2.03 | $2.09 | $1.88 |
| 2024-04-06 | $2.03 | $1.98 | $2.03 | $1.94 |
| 2024-04-07 | $1.98 | $1.93 | $2.00 | $1.92 |
| 2024-04-08 | $1.93 | $2.00 | $2.02 | $1.87 |
| 2024-04-09 | $2.00 | $1.88 | $2.00 | $1.88 |
| 2024-04-10 | $1.88 | $1.87 | $1.95 | $1.85 |
| 2024-04-11 | $1.87 | $1.87 | $1.92 | $1.85 |
| 2024-04-12 | $1.88 | $1.58 | $1.88 | $1.41 |
| 2024-04-13 | $1.58 | $1.38 | $1.61 | $1.20 |
| 2024-04-14 | $1.38 | $1.48 | $1.55 | $1.33 |
| 2024-04-15 | $1.48 | $1.40 | $1.58 | $1.35 |
| 2024-04-16 | $1.40 | $1.43 | $1.48 | $1.36 |
| 2024-04-17 | $1.43 | $1.42 | $1.45 | $1.34 |
| 2024-04-18 | $1.42 | $1.78 | $1.82 | $1.39 |
| 2024-04-19 | $1.78 | $1.74 | $1.86 | $1.58 |
| 2024-04-20 | $1.74 | $1.77 | $1.81 | $1.70 |
| 2024-04-21 | $1.77 | $1.84 | $1.89 | $1.75 |
| 2024-04-22 | $1.84 | $1.89 | $1.93 | $1.81 |
| 2024-04-23 | $1.89 | $1.78 | $1.89 | $1.76 |
| 2024-04-24 | $1.78 | $1.65 | $1.79 | $1.64 |
| 2024-04-25 | $1.65 | $1.91 | $2.11 | $1.60 |
| 2024-04-26 | $1.91 | $1.73 | $1.92 | $1.72 |
| 2024-04-27 | $1.73 | $1.68 | $1.73 | $1.62 |
| 2024-04-28 | $1.68 | $1.67 | $1.73 | $1.66 |
| 2024-04-29 | $1.67 | $1.67 | $1.72 | $1.62 |
| 2024-04-30 | $1.67 | $1.59 | $1.69 | $1.55 |
| 2024-05-01 | $1.59 | $1.69 | $1.72 | $1.55 |
| 2024-05-02 | $1.69 | $1.80 | $1.85 | $1.67 |
| 2024-05-03 | $1.80 | $1.88 | $1.91 | $1.79 |
| 2024-05-04 | $1.88 | $1.96 | $2.10 | $1.84 |
| 2024-05-05 | $1.96 | $1.91 | $1.96 | $1.88 |
| 2024-05-06 | $1.91 | $1.94 | $1.98 | $1.86 |
| 2024-05-07 | $1.94 | $1.84 | $1.94 | $1.84 |
| 2024-05-08 | $1.84 | $1.95 | $1.99 | $1.83 |
| 2024-05-09 | $1.95 | $2.01 | $2.05 | $1.93 |
| 2024-05-10 | $2.01 | $1.88 | $1.96 | $1.85 |
| 2024-05-11 | $1.91 | $1.83 | $1.92 | $1.83 |
| 2024-05-12 | $1.83 | $1.92 | $1.95 | $1.82 |
| 2024-05-13 | $1.92 | $1.95 | $2.01 | $1.86 |
| 2024-05-14 | $1.95 | $1.90 | $2.05 | $1.88 |
| 2024-05-15 | $1.90 | $1.93 | $1.95 | $1.53 |
| 2024-05-16 | $1.93 | $1.95 | $1.98 | $1.69 |
| 2024-05-17 | $1.95 | $2.00 | $2.08 | $1.92 |
| 2024-05-18 | $2.00 | $1.92 | $2.00 | $1.90 |
| 2024-05-19 | $1.92 | $1.76 | $1.92 | $1.76 |
| 2024-05-20 | $1.76 | $1.71 | $1.85 | $1.70 |
| 2024-05-21 | $1.84 | $1.71 | $1.91 | $1.68 |
| 2024-05-22 | $1.71 | $1.66 | $1.68 | $1.62 |
| 2024-05-23 | $1.66 | $1.65 | $1.67 | $1.61 |
| 2024-05-24 | $1.65 | $1.66 | $1.68 | $1.64 |
| 2024-05-25 | $1.66 | $1.67 | $1.69 | $1.67 |
| 2024-05-26 | $1.67 | $1.63 | $1.67 | $1.62 |
| 2024-05-27 | $1.63 | $1.66 | $1.69 | $1.63 |
| 2024-05-28 | $1.66 | $1.60 | $1.64 | $1.59 |
| 2024-05-29 | $1.60 | $1.56 | $1.61 | $1.56 |
| 2024-05-30 | $1.56 | $1.54 | $1.59 | $1.52 |
| 2024-05-31 | $1.54 | $1.52 | $1.53 | $1.49 |
| 2024-06-01 | $1.52 | $1.50 | $1.52 | $1.49 |
| 2024-06-02 | $1.50 | $1.50 | $1.54 | $1.50 |
| 2024-06-03 | $1.50 | $1.44 | $1.53 | $1.44 |
| 2024-06-04 | $1.44 | $1.50 | $1.55 | $1.46 |
| 2024-06-05 | $1.50 | $1.52 | $1.53 | $1.50 |
| 2024-06-06 | $1.52 | $1.51 | $1.54 | $1.49 |
| 2024-06-07 | $1.51 | $1.37 | $1.49 | $1.27 |
| 2024-06-08 | $1.36 | $1.29 | $1.37 | $1.28 |
| 2024-06-09 | $1.29 | $1.31 | $1.32 | $1.28 |
| 2024-06-10 | $1.31 | $1.28 | $1.31 | $1.28 |
| 2024-06-11 | $1.28 | $1.21 | $1.26 | $1.20 |
| 2024-06-12 | $1.21 | $1.24 | $1.25 | $1.20 |
| 2024-06-13 | $1.24 | $1.18 | $1.22 | $1.17 |
| 2024-06-14 | $1.18 | $1.13 | $1.19 | $1.12 |
| 2024-06-15 | $1.13 | $1.13 | $1.16 | $1.13 |
| 2024-06-16 | $1.13 | $1.13 | $1.14 | $1.11 |
| 2024-06-17 | $1.14 | $1.05 | $1.11 | $1.01 |
| 2024-06-18 | $1.05 | $0.9878000 | $1.06 | $0.9350000 |
| 2024-06-19 | $0.9844000 | $1.01 | $1.12 | $0.9951000 |
| 2024-06-20 | $0.9976000 | $1.02 | $1.04 | $0.9915000 |
| 2024-06-21 | $1.02 | $1.04 | $1.10 | $0.9958000 |
| 2024-06-22 | $1.04 | $1.01 | $1.06 | $1.01 |
| 2024-06-23 | $1.02 | $0.9825000 | $1.03 | $0.9635000 |
| 2024-06-24 | $0.9825000 | $1.00 | $1.01 | $0.9179000 |
| 2024-06-25 | $1.00 | $1.03 | $1.05 | $1.02 |
| 2024-06-26 | $1.03 | $1.00 | $1.02 | $0.9917000 |
| 2024-06-27 | $1.00 | $1.02 | $1.02 | $0.9645000 |
| 2024-06-28 | $1.01 | $1.05 | $1.15 | $0.9777000 |
| 2024-06-29 | $1.05 | $1.01 | $1.05 | $0.9733000 |
| 2024-06-30 | $1.00 | $1.04 | $1.06 | $1.02 |
| 2024-07-01 | $1.04 | $1.02 | $1.05 | $1.01 |
| 2024-07-02 | $1.01 | $0.9935000 | $1.04 | $0.9880000 |
| 2024-07-03 | $0.9989000 | $0.9595000 | $0.9788000 | $0.9547000 |
| 2024-07-04 | $0.9595000 | $0.8311000 | $0.9229000 | $0.8203000 |
| 2024-07-05 | $0.8311000 | $0.8151000 | $0.8321000 | $0.7506000 |
| 2024-07-06 | $0.8151000 | $0.8901000 | $0.9012000 | $0.8383000 |
| 2024-07-07 | $0.8901000 | $0.8481000 | $0.9067000 | $0.8408000 |
| 2024-07-08 | $0.8481000 | $0.8643000 | $0.8864000 | $0.8506000 |
| 2024-07-09 | $0.8643000 | $0.9009000 | $0.9119000 | $0.8817000 |
| 2024-07-10 | $0.9009000 | $0.9150000 | $0.9173000 | $0.8855000 |
| 2024-07-11 | $0.9150000 | $0.9050000 | $0.9193000 | $0.8935000 |
| 2024-07-12 | $0.9050000 | $0.9191000 | $0.9197000 | $0.8953000 |
| 2024-07-13 | $0.9191000 | $0.9376000 | $0.9436000 | $0.9329000 |
| 2024-07-14 | $0.9376000 | $0.9506000 | $0.9780000 | $0.9427000 |
| 2024-07-15 | $0.9506000 | $0.9954000 | $1.02 | $0.9844000 |
| 2024-07-16 | $0.9954000 | $1.00 | $1.03 | $0.9965000 |
| 2024-07-17 | $1.00 | $1.00 | $1.02 | $0.9784000 |
| 2024-07-18 | $1.00 | $1.03 | $1.03 | $0.9911000 |
| 2024-07-19 | $1.03 | $1.09 | $1.12 | $1.06 |
| 2024-07-20 | $1.09 | $1.09 | $1.11 | $1.08 |
| 2024-07-21 | $1.09 | $1.10 | $1.11 | $1.07 |
| 2024-07-22 | $1.10 | $1.04 | $1.09 | $1.04 |
| 2024-07-23 | $1.04 | $1.00 | $1.02 | $0.9917000 |
| 2024-07-24 | $1.00 | $0.9944000 | $1.02 | $0.9872000 |
| 2024-07-25 | $0.9962000 | $0.9549000 | $0.9717000 | $0.9444000 |
| 2024-07-26 | $0.9549000 | $1.03 | $1.07 | $0.9812000 |
| 2024-07-27 | $1.04 | $1.04 | $1.08 | $1.02 |
| 2024-07-28 | $1.04 | $1.02 | $1.04 | $1.00 |
| 2024-07-29 | $1.02 | $1.01 | $1.02 | $0.9897000 |
| 2024-07-30 | $1.01 | $0.9834000 | $1.02 | $0.9748000 |
| 2024-07-31 | $0.9834000 | $0.9557000 | $0.9712000 | $0.9544000 |
| 2024-08-01 | $0.9557000 | $0.9580000 | $0.9809000 | $0.9259000 |
| 2024-08-02 | $0.9566000 | $0.8710000 | $0.9048000 | $0.8593000 |
| 2024-08-03 | $0.8710000 | $0.8198000 | $0.8707000 | $0.8119000 |
| 2024-08-04 | $0.8196000 | $0.7803000 | $0.7919000 | $0.7387000 |
| 2024-08-05 | $0.7813000 | $0.7651000 | $0.7840000 | $0.7056000 |
| 2024-08-06 | $0.7651000 | $0.7904000 | $0.8067000 | $0.7837000 |
| 2024-08-07 | $0.7904000 | $0.7889000 | $0.8038000 | $0.7757000 |
| 2024-08-08 | $0.7889000 | $0.8608000 | $0.9256000 | $0.8608000 |
| 2024-08-09 | $0.8608000 | $0.8990000 | $0.9301000 | $0.8491000 |
| 2024-08-10 | $0.8990000 | $0.9818000 | $0.9866000 | $0.8812000 |
| 2024-08-11 | $0.9818000 | $0.9008000 | $0.9461000 | $0.9008000 |
| 2024-08-12 | $0.9008000 | $0.9153000 | $0.9260000 | $0.8958000 |
| 2024-08-13 | $0.9088000 | $0.9076000 | $0.9091000 | $0.9073000 |
| 2024-08-14 | $0.9182000 | $0.8811000 | $0.8893000 | $0.8617000 |
| 2024-08-15 | $0.8811000 | $0.8524000 | $0.8800000 | $0.8311000 |
| 2024-08-16 | $0.8452000 | $0.8446000 | $0.8454000 | $0.8440000 |
| 2024-08-17 | $0.8263000 | $0.8348000 | $0.8383000 | $0.8252000 |
| 2024-08-18 | $0.8348000 | $0.8450000 | $0.8480000 | $0.8082000 |
| 2024-08-19 | $0.8450000 | $0.8420000 | $0.8599000 | $0.8325000 |
| 2024-08-20 | $0.8420000 | $0.8376000 | $0.8376000 | $0.8152000 |
| 2024-08-21 | $0.8339000 | $0.8343000 | $0.8345000 | $0.8338000 |
| 2024-08-22 | $0.8686000 | $0.8726000 | $0.8726000 | $0.8448000 |
| 2024-08-23 | $0.8726000 | $0.9325000 | $0.9536000 | $0.9165000 |
| 2024-08-24 | $0.9325000 | $0.9358000 | $0.9492000 | $0.9204000 |
| 2024-08-25 | $0.9358000 | $0.9061000 | $0.9376000 | $0.9003000 |
| 2024-08-26 | $0.9061000 | $0.8636000 | $0.8925000 | $0.8617000 |
| 2024-08-27 | $0.8636000 | $0.7989000 | $0.8245000 | $0.7941000 |
| 2024-08-28 | $0.7989000 | $0.7859000 | $0.8054000 | $0.7800000 |
| 2024-08-29 | $0.7880000 | $0.7902000 | $0.7904000 | $0.7877000 |
| 2025-01-27 | $0.8962000 | $0.8747000 | $0.8978000 | $0.8250000 |
| 2025-01-28 | $0.8816000 | $0.8824000 | $0.8824000 | $0.8811000 |
| 2025-02-06 | $0.7015000 | $0.6924000 | $0.7222000 | $0.6772000 |
| 2025-02-07 | $0.6924000 | $0.6924000 | $0.6924000 | $0.6924000 |
| 2025-02-09 | $0.7149000 | $0.7247000 | $0.7400000 | $0.6926000 |
| 2025-02-10 | $0.7248000 | $0.7267000 | $0.7268000 | $0.7246000 |
| 2025-02-23 | $0.7740000 | $0.7609000 | $0.7994000 | $0.7558000 |
| 2025-02-24 | $0.7673000 | $0.7692000 | $0.7699000 | $0.7670000 |
| 2025-02-26 | $0.6889000 | $0.6691000 | $0.6901000 | $0.6468000 |
| 2025-02-27 | $0.6652000 | $0.6652000 | $0.6665000 | $0.6648000 |
| 2025-03-06 | $0.6159000 | $0.6079000 | $0.6283000 | $0.6003000 |
| 2025-03-07 | $0.6079000 | $0.6024000 | $0.6243000 | $0.5808000 |
| 2025-03-08 | $0.6050000 | $0.6044000 | $0.6050000 | $0.6042000 |
| 2025-04-20 | $0.5296000 | $0.5242000 | $0.5312000 | $0.5115000 |
| 2025-04-21 | $0.5242000 | $0.5242000 | $0.5242000 | $0.5242000 |
| 2025-05-18 | $0.5210000 | $0.5335000 | $0.5452000 | $0.5207000 |
| 2025-05-19 | $0.5276000 | $0.5198000 | $0.5276000 | $0.5198000 |
| 2025-05-21 | $0.5212000 | $0.5317000 | $0.5410000 | $0.5173000 |
| 2025-05-22 | $0.5317000 | $0.5314000 | $0.5317000 | $0.5314000 |
| 2025-05-24 | $0.5190000 | $0.5117000 | $0.5278000 | $0.5117000 |
| 2025-05-25 | $0.5117000 | $0.4999000 | $0.5139000 | $0.4848000 |
| 2025-05-26 | $0.4999000 | $0.4950000 | $0.5045000 | $0.4896000 |
| 2025-05-27 | $0.4950000 | $0.4956000 | $0.5121000 | $0.4854000 |
| 2025-05-28 | $0.4956000 | $0.4939000 | $0.5107000 | $0.4879000 |
| 2025-05-29 | $0.4939000 | $0.4789000 | $0.4980000 | $0.4736000 |
| 2025-05-30 | $0.4789000 | $0.4365000 | $0.4789000 | $0.4350000 |
| 2025-05-31 | $0.4365000 | $0.4359000 | $0.4381000 | $0.4257000 |
| 2025-06-01 | $0.4359000 | $0.4359000 | $0.4359000 | $0.4359000 |
| 2025-06-02 | $0.4393000 | $0.4513000 | $0.4515000 | $0.4352000 |
| 2025-06-03 | $0.4513000 | $0.4518000 | $0.4584000 | $0.4489000 |
| 2025-06-04 | $0.4518000 | $0.4518000 | $0.4518000 | $0.4518000 |
| 2025-06-10 | $0.4515000 | $0.4574000 | $0.4615000 | $0.4437000 |
| 2025-06-11 | $0.4574000 | $0.4574000 | $0.4574000 | $0.4574000 |
Description
Lisk Crypto ICO Description
Lisk is a crypto-currency and decentralized application platform. As a crypto-currency, much like Bitcoin and other alternatives, it provides a decentralized payment system and digital money network. The network itself, operates using a highly efficient Delegated-Proof-of-Stake (DPoS) consensus model, that is secured by 101 democratically elected delegates. The Lisk decentralized application platform, it's most powerful component, allows the deployment, distribution and monetisation of decentralized applications and custom blockchains (sidechains) onto the Lisk blockchain. The inflation rate is 5 LISK per block, which gets lowered by 1 every year until it reaches a stable block reward of 1 LISK per block.
Lisk partnered with Microsoft to integrate Lisk into its Azure Blockchain as a Service (BaaS) program — meaning developers worldwide can develop, test, and deploy Lisk blockchain applications using Microsoft's Azure cloud computing platform and infrastructure.
기술
Lisk Crypto Technology
During the ICO 100,000,000 LISK weree goven out to ICO participants, the core team, third parties and active community members. Once the network is established with 101 delegates there will be an inflation of 5 newly created LISK with every block, these are the Forging Rewards. Every 3,000,000 blocks (~1 year) this reward is reduced by 1 LISK, ending at 1 LISK per block where it stays like that forever.
The Forging Rewards will be equally distributed through all active (101 and higher) delegates, same as the network fees. We implemented this mechanism to create an incentive to run a delegate and secure the network. Additionally, this allows Lisk to finance itself in the future.
Lisk is written in JavaScript utilizing NodeJS.
특징들
Lisk Crypto Features
The Lisk network is both decentralized and trustless. That means no single entity is in direct control. The network is secured by 101 democratically elected delegates. Whose primary responsibility is to confirm and broadcast the validity of transactions. All Lisk accounts on the network are eligible to vote for delegates registered on the Lisk blockchain. The 101 delegates with the most votes are elected with the responsibility of confirming the validity of transactions broadcast on the network. They also receive 100% of all fees collected by the network and all forging rewards.
ICO Status
Lisk ICO Details
ICO 상태
Finished
토큰 공급량
100000000
시작 날짜
2016-02-22
종료 날짜
2016-03-21
기금 조성 (BTC)
15,480.52 BTC
기금 조성 (USD)
6346800
초기가 (USD)
0.00018212
보안 감사 회사
N/A
ICO 법적문제
N/A
ICO 관할권
N/A
법적 조언자
N/A
Lisk is a crypto-currency and decentralized application platform. As a crypto-currency, much like Bitcoin and other alternatives, it provides a decentralized payment system and digital money network. The network itself, operates using a highly efficient Delegated-Proof-of-Stake (DPoS) consensus model, that is secured by 101 democratically elected delegates. The Lisk decentralized application platform, it's most powerful component, allows the deployment, distribution and monetisation of decentralized applications and custom blockchains (sidechains) onto the Lisk blockchain. The inflation rate is 5 LISK per block, which gets lowered by 1 every year until it reaches a stable block reward of 1 LISK per block.
Lisk partnered with Microsoft to integrate Lisk into its Azure Blockchain as a Service (BaaS) program — meaning developers worldwide can develop, test, and deploy Lisk blockchain applications using Microsoft's Azure cloud computing platform and infrastructure. Roadmap
Team:
- Max Kordek: President, Founder. (Twitter, LinkedIn);
- Oliver Beddows: Vice-President, Founder. (Twitter, LinkedIn);
- Guido Schmitz-Krummacher: Legal & Financials. (LinkedIn);
Lisk's ICO collected approximately 14,009 BTC and 80,742,575 XCR. Which placed the Lisk ICO as the second most successful crypto-currency crowd-fund at the time. There were 3908 unique participants with an average investment of 3.96BTC. The bonus structure was as follows:
Bonus Structure:
- First week: 15% bonus
- Second week: 10% bonus
- Third week: 5% bonus
- Fourth week: 0% bonus
85% of tokens went to ICO investors, 8% to the LISK core team, 4% for LISK campaigns and bounties, 2% for advisors, partners and 3rd parties, 1% for early supporters.
Token Reserve Split (15%):
- 08% Lisk core team;
- 04% Lisk campaigns and bounties;
- 02% Advisors, partners and 3rd parties;
- 01% Early supporters;
Lisk ICO campaign featured bonus, bounties and escrow. BTC raised was sent to a 2-of-3 multi-signature Coinbase vault. That means the money can only be withdrawn if two of the three signees agree. The token is not minable.
Lisk News
Crypto 뉴스 레터 받기
면책 조항 읽기 : 본 웹 사이트, 하이퍼 링크 사이트, 관련 응용 프로그램, 포럼, 블로그, 소셜 미디어 계정 및 기타 플랫폼 (이하 "사이트")에 제공된 모든 콘텐츠는 제 3 자 출처에서 구입 한 일반적인 정보 용입니다. 우리는 정확성과 업데이트 성을 포함하여 우리의 콘텐츠와 관련하여 어떠한 종류의 보증도하지 않습니다. 우리가 제공하는 컨텐츠의 어떤 부분도 금융 조언, 법률 자문 또는 기타 용도에 대한 귀하의 특정 신뢰를위한 다른 형태의 조언을 구성하지 않습니다. 당사 콘텐츠의 사용 또는 의존은 전적으로 귀하의 책임과 재량에 달려 있습니다. 당신은 그들에게 의존하기 전에 우리 자신의 연구를 수행하고, 검토하고, 분석하고, 검증해야합니다. 거래는 큰 손실로 이어질 수있는 매우 위험한 활동이므로 결정을 내리기 전에 재무 고문에게 문의하십시오. 본 사이트의 어떠한 콘텐츠도 모집 또는 제공을 목적으로하지 않습니다.