Lisk Lisk (LSK)
1.21 USD (-1.45%)
0.00033704 BTC
1 hour
0.62%
24 hours
-1.45%
7 days
-1.1%
Market Cap
$137,758,000 USD
Volume (24h)
$3,356,970 USD
Circulating Supply
114,016,000 LSK
Total Supply
129,131,000 LSK
Max Supply
--
LSK
USD

LiskLisk (LSK) Today Historical Price Data

Lisk Historical Price Data in USD

# Time Price (USD) Market cap Volume
1 13:24:01 $1.22 $138,547,248 $3,379,394.50
2 13:18:02 $1.21 $138,497,472 $3,365,970.75
3 13:14:01 $1.21 $138,513,952 $3,369,871
4 13:08:02 $1.21 $138,182,096 $3,380,581
5 13:04:02 $1.22 $138,920,736 $3,408,853.50
6 12:58:02 $1.22 $139,082,672 $3,401,314
7 12:54:02 $1.21 $137,709,296 $3,355,541.75
8 12:48:01 $1.21 $137,889,248 $3,356,220
9 12:44:01 $1.2 $137,182,192 $3,335,856.25
10 12:38:02 $1.21 $138,405,920 $3,383,194
11 12:34:02 $1.2 $137,019,408 $3,333,476.50
12 12:28:01 $1.2 $137,294,464 $3,383,830.25
13 12:24:01 $1.2 $136,400,480 $3,334,718.75
14 12:18:01 $1.2 $137,288,944 $3,359,216
15 12:14:01 $1.2 $136,566,000 $3,333,460.75
16 12:08:02 $1.2 $137,326,160 $3,359,052.75
17 12:04:01 $1.2 $137,131,536 $3,356,336
18 11:58:02 $1.2 $136,665,888 $3,320,729
19 11:54:02 $1.2 $136,944,816 $3,343,062.50
20 11:48:01 $1.2 $136,347,344 $3,330,618.50
21 11:44:02 $1.19 $135,683,728 $3,314,188.75
22 11:38:02 $1.21 $137,780,928 $3,315,714.50
23 11:34:01 $1.2 $136,313,072 $3,281,187.25
24 11:28:02 $1.19 $136,157,760 $3,287,214.25
25 11:24:01 $1.2 $137,214,832 $3,318,423.50
26 11:18:02 $1.19 $136,197,312 $3,272,737.75
27 11:14:01 $1.21 $137,483,696 $3,319,122.50
28 11:08:02 $1.21 $137,769,296 $3,315,061.50
29 11:04:02 $1.2 $136,955,424 $3,224,070
30 10:58:01 $1.2 $136,592,368 $3,215,866.25
31 10:54:01 $1.2 $136,480,960 $3,222,002.50
32 10:48:02 $1.2 $137,199,824 $3,234,639.75
33 10:44:01 $1.21 $137,399,600 $3,247,625.50
34 10:38:02 $1.2 $137,238,432 $3,241,957.25
35 10:34:02 $1.21 $137,621,824 $3,259,759.25
36 10:28:02 $1.22 $138,576,864 $3,245,796.25
37 10:24:02 $1.21 $137,927,584 $3,237,704.75
38 10:18:02 $1.22 $138,876,432 $3,268,723.25
39 10:14:02 $1.2 $137,268,352 $3,239,196
40 10:08:01 $1.21 $137,485,392 $3,241,944.50
41 10:04:02 $1.21 $137,543,536 $3,252,330.25
42 09:58:02 $1.21 $138,480,288 $3,274,433.75
43 09:54:02 $1.21 $138,468,896 $3,269,399.50
44 09:48:02 $1.21 $137,690,720 $3,234,346
45 09:44:01 $1.21 $137,509,680 $3,221,431.75
46 09:38:02 $1.21 $137,879,120 $3,253,275.50
47 09:34:02 $1.22 $138,843,056 $3,281,584.50
48 09:28:01 $1.21 $138,031,408 $3,248,224.25
49 09:24:01 $1.22 $138,630,208 $3,271,230.75
50 09:18:02 $1.22 $138,633,648 $3,272,197
51 09:14:02 $1.21 $137,639,120 $3,221,527
52 09:08:01 $1.21 $138,365,120 $3,243,398
53 09:04:02 $1.21 $138,467,296 $3,243,749.50
54 08:58:02 $1.21 $137,934,704 $3,227,407.25
55 08:54:02 $1.21 $137,552,000 $3,212,011.25
56 08:48:01 $1.21 $138,487,488 $3,250,074.75
57 08:44:01 $1.21 $138,273,200 $3,234,342
58 08:38:02 $1.21 $137,696,720 $3,241,656.50
59 08:34:03 $1.21 $137,789,456 $3,244,574.25
60 08:28:02 $1.2 $137,366,256 $3,243,886
61 08:24:02 $1.21 $137,818,224 $3,246,958.25
62 08:18:02 $1.21 $138,300,448 $3,254,909.25
63 08:14:02 $1.21 $137,997,984 $3,242,697
64 08:08:02 $1.21 $137,563,600 $3,242,096.25
65 08:04:02 $1.21 $138,030,928 $3,248,980.75
66 07:58:02 $1.21 $137,552,416 $3,230,198.50
67 07:54:02 $1.21 $138,204,768 $3,247,621
68 07:48:01 $1.22 $138,534,208 $3,247,746
69 07:44:02 $1.23 $139,738,400 $2,998,556.25
70 07:38:02 $1.22 $138,799,296 $3,271,831.50
71 07:34:02 $1.22 $138,929,920 $3,262,735
72 07:28:01 $1.22 $138,784,768 $3,256,346.50
73 07:24:02 $1.23 $140,067,504 $2,981,817.25
74 07:18:02 $1.22 $138,722,592 $3,254,329
75 07:14:03 $1.21 $137,842,528 $3,218,193
76 07:08:02 $1.23 $140,357,344 $2,972,665.75
77 07:04:01 $1.22 $138,939,360 $3,261,178
78 06:58:02 $1.2 $137,364,832 $3,212,973.75
79 06:54:02 $1.22 $138,929,712 $3,261,927.75
80 06:48:01 $1.22 $139,415,424 $3,261,052.50
81 06:44:02 $1.22 $139,262,416 $3,273,901
82 06:38:01 $1.21 $137,949,824 $3,224,302.50
83 06:34:01 $1.21 $138,417,888 $3,249,712.50
84 06:28:02 $1.22 $138,619,392 $3,267,760.50
85 06:24:02 $1.22 $138,818,960 $3,278,745.25
86 06:18:01 $1.21 $138,220,720 $3,229,624.75
87 06:14:01 $1.21 $138,517,664 $3,263,577
88 06:08:02 $1.22 $138,610,656 $3,272,147.75
89 06:04:02 $1.22 $138,635,456 $3,260,382.50
90 05:58:01 $1.21 $138,101,280 $3,208,898.25
91 05:54:01 $1.21 $138,273,280 $3,247,472
92 05:48:01 $1.21 $138,157,584 $3,230,283.50
93 05:44:02 $1.22 $138,690,736 $3,278,261.25
94 05:38:01 $1.23 $140,380,304 $2,996,545.75
95 05:34:01 $1.22 $138,959,328 $3,272,890.25
96 05:28:01 $1.23 $140,108,048 $2,980,107.25
97 05:24:01 $1.23 $140,739,664 $2,981,632.75
98 05:18:02 $1.22 $138,575,712 $3,225,019.75
99 05:14:02 $1.21 $138,325,712 $3,241,053.25
100 05:08:02 $1.22 $138,734,512 $3,275,156.25
101 05:04:03 $1.23 $140,705,568 $3,013,465
102 04:58:01 $1.22 $139,188,544 $3,317,313
103 04:54:01 $1.23 $140,701,184 $3,009,958.50
104 04:48:01 $1.21 $137,827,184 $3,300,101.50
105 04:44:02 $1.21 $137,838,480 $3,256,974
106 04:38:02 $1.23 $140,727,456 $3,018,304.50
107 04:34:02 $1.22 $139,030,336 $3,271,990.75
108 04:28:01 $1.22 $138,583,456 $3,262,345.25
109 04:24:02 $1.21 $138,137,760 $3,289,541.50
110 04:18:01 $1.24 $140,939,600 $3,041,148.75
111 04:14:01 $1.22 $138,791,824 $3,301,838.25
112 04:08:02 $1.23 $140,480,832 $3,039,158.50
113 04:04:01 $1.21 $138,477,504 $3,336,262.75
114 03:58:02 $1.22 $138,772,384 $3,383,750
115 03:54:02 $1.22 $139,293,136 $3,395,933
116 03:48:02 $1.22 $138,705,744 $3,386,754
117 03:44:02 $1.22 $138,670,288 $3,499,863.25
118 03:38:03 $1.21 $137,670,048 $3,445,525.50
119 03:34:01 $1.21 $138,051,904 $3,450,586
120 03:28:02 $1.22 $138,623,968 $3,462,085
121 03:24:01 $1.22 $139,419,312 $3,489,316.25
122 03:18:01 $1.21 $137,655,808 $3,462,462.50
123 03:14:01 $1.21 $138,030,960 $3,465,207
124 03:08:02 $1.21 $137,907,200 $3,447,855.75
125 03:04:02 $1.21 $137,980,480 $3,448,602
126 02:58:01 $1.22 $138,941,872 $3,464,139.25
127 02:54:03 $1.22 $139,370,432 $3,489,689.75
128 02:48:02 $1.22 $139,370,512 $3,503,483.50
129 02:44:02 $1.21 $138,256,352 $3,455,296
130 02:38:01 $1.22 $139,293,792 $3,469,671.50
131 02:34:01 $1.22 $139,398,336 $3,476,980.25
132 02:28:02 $1.22 $139,428,800 $3,493,863
133 02:24:01 $1.22 $139,618,896 $3,480,503.50
134 02:18:02 $1.22 $138,976,800 $3,451,462.75
135 02:14:02 $1.22 $139,067,360 $3,442,627.50
136 02:08:01 $1.21 $138,073,936 $3,386,545.50
137 02:04:03 $1.22 $138,737,968 $3,419,345
138 01:58:01 $1.21 $138,178,736 $3,418,045
139 01:54:02 $1.21 $138,491,536 $3,413,541
140 01:48:02 $1.21 $138,336,080 $3,399,544.75
141 01:44:02 $1.22 $139,309,408 $3,442,152.75
142 01:38:02 $1.22 $138,841,552 $3,420,297.75
143 01:34:02 $1.23 $140,724,592 $3,090,644.50
144 01:28:02 $1.23 $139,736,800 $3,445,758.50
145 01:24:02 $1.21 $137,787,728 $3,393,423.50
146 01:18:01 $1.21 $137,871,840 $3,393,159.50
147 01:14:02 $1.22 $138,882,112 $3,419,013.25
148 01:08:03 $1.21 $137,937,232 $3,397,054.50
149 01:04:01 $1.22 $138,787,968 $3,436,078
150 00:58:02 $1.22 $139,173,056 $3,424,642.75
151 00:54:01 $1.22 $139,318,016 $3,435,540.75
152 00:48:01 $1.22 $139,226,528 $3,411,718.50
153 00:44:01 $1.22 $139,305,808 $3,399,195
154 00:38:02 $1.21 $137,610,848 $3,380,822.25
155 00:34:02 $1.21 $138,308,144 $3,383,252
156 00:28:01 $1.21 $137,978,656 $3,367,241.75
157 00:24:01 $1.21 $138,418,688 $3,380,026.75
158 00:18:02 $1.22 $139,499,520 $3,430,075.75
159 00:14:02 $1.21 $137,923,984 $3,354,138.25
160 00:08:02 $1.23 $139,914,768 $3,410,921.50
161 00:04:01 $1.21 $137,840,000 $3,342,193.25

* All Date/Time are in UTC time.