×
Lisk Lisk (LSK)
1.24 USD (-1.82%)
0.00031309 BTC

Share Watch
1 hour
-0.39%
24 hours
-1.82%
7 days
8.32%
Market Cap
$142,251,000 USD
Volume (24h)
$3,686,220 USD
Circulating Supply
114,790,000 LSK
Total Supply
129,905,000 LSK
Max Supply
--
LSK
USD

LiskLisk (LSK) 30 Days Historical Price Data

Lisk Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 20, 2019 $1.25 $1.27 $1.24 $1.26 $4,535,729.50
2 Feb 19, 2019 $1.29 $1.32 $1.24 $1.25 $3,948,647.75
3 Feb 18, 2019 $1.24 $1.3 $1.21 $1.28 $4,031,221.75
4 Feb 17, 2019 $1.17 $1.24 $1.16 $1.23 $2,787,902.25
5 Feb 16, 2019 $1.15 $1.19 $1.14 $1.18 $2,725,064
6 Feb 15, 2019 $1.14 $1.16 $1.13 $1.15 $3,012,886.75
7 Feb 14, 2019 $1.15 $1.16 $1.12 $1.15 $2,573,446.50
8 Feb 13, 2019 $1.17 $1.19 $1.14 $1.14 $2,793,046
9 Feb 12, 2019 $1.19 $1.19 $1.15 $1.17 $3,509,829.75
10 Feb 11, 2019 $1.18 $1.22 $1.15 $1.19 $4,598,170.50
11 Feb 10, 2019 $1.16 $1.19 $1.14 $1.18 $3,052,704.25
12 Feb 09, 2019 $1.15 $1.16 $1.14 $1.16 $4,553,853
13 Feb 08, 2019 $1.08 $1.18 $1.07 $1.14 $2,874,469.50
14 Feb 07, 2019 $1.07 $1.08 $1.05 $1.08 $2,451,022.50
15 Feb 06, 2019 $1.12 $1.12 $1.06 $1.06 $2,650,718
16 Feb 05, 2019 $1.12 $1.12 $1.1 $1.1 $2,027,042.88
17 Feb 04, 2019 $1.14 $1.14 $1.11 $1.11 $2,335,464.25
18 Feb 03, 2019 $1.13 $1.15 $1.12 $1.13 $2,087,333.75
19 Feb 02, 2019 $1.11 $1.13 $1.1 $1.12 $2,712,040.50
20 Feb 01, 2019 $1.12 $1.13 $1.09 $1.12 $2,530,450.50
21 Jan 31, 2019 $1.13 $1.16 $1.11 $1.12 $2,489,307
22 Jan 30, 2019 $1.12 $1.15 $1.1 $1.13 $2,966,820.25
23 Jan 29, 2019 $1.14 $1.14 $1.09 $1.11 $3,639,405.75
24 Jan 28, 2019 $1.22 $1.22 $1.09 $1.15 $2,356,195.25
25 Jan 27, 2019 $1.23 $1.24 $1.2 $1.22 $2,700,760
26 Jan 26, 2019 $1.23 $1.27 $1.22 $1.23 $2,851,730
27 Jan 25, 2019 $1.25 $1.27 $1.22 $1.23 $3,449,294.75
28 Jan 24, 2019 $1.21 $1.28 $1.2 $1.25 $3,306,030
29 Jan 23, 2019 $1.23 $1.25 $1.2 $1.21 $3,633,548.25
30 Jan 22, 2019 $1.21 $1.24 $1.19 $1.24 $3,367,241.75

* All Date/Time are in UTC time.