Lisk Lisk (LSK)
1.98 USD (-1.35%)
0.00035447 BTC

Share Watch
1 hour
-0.4%
24 hours
-1.35%
7 days
-0.71%
Market Cap
$230,737,000 USD
Volume (24h)
$5,968,600 USD
Circulating Supply
116,371,000 LSK
Total Supply
131,486,000 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 Apr 22, 2019 $1.99 $2.02 $1.97 $2 $4,258,508.50
2 Apr 21, 2019 $2.04 $2.04 $1.95 $1.98 $5,354,512.50
3 Apr 20, 2019 $2.04 $2.08 $2.02 $2.03 $4,894,061
4 Apr 19, 2019 $2.05 $2.06 $2.02 $2.04 $4,790,256.50
5 Apr 18, 2019 $2.01 $2.06 $2.01 $2.05 $4,218,177
6 Apr 17, 2019 $2.05 $2.06 $2.01 $2.02 $5,063,623.50
7 Apr 16, 2019 $1.94 $2.05 $1.93 $2.04 $5,528,864
8 Apr 15, 2019 $2.01 $2.07 $1.92 $1.95 $5,655,633
9 Apr 14, 2019 $1.97 $2.01 $1.93 $2 $5,627,290.50
10 Apr 13, 2019 $1.95 $2.03 $1.93 $1.97 $5,874,856.50
11 Apr 12, 2019 $1.89 $1.94 $1.83 $1.94 $5,850,720.50
12 Apr 11, 2019 $2.06 $2.06 $1.81 $1.89 $6,259,766
13 Apr 10, 2019 $2.02 $2.09 $2.01 $2.06 $6,311,495.50
14 Apr 09, 2019 $2.1 $2.1 $1.98 $2.02 $7,736,580.50
15 Apr 08, 2019 $2.13 $2.18 $2.02 $2.09 $8,404,491
16 Apr 07, 2019 $2.1 $2.19 $2.1 $2.15 $7,991,547
17 Apr 06, 2019 $2.18 $2.18 $2.08 $2.1 $8,923,975
18 Apr 05, 2019 $2.12 $2.21 $2.12 $2.18 $13,124,740
19 Apr 04, 2019 $2.04 $2.32 $2.04 $2.12 $11,247,668
20 Apr 03, 2019 $1.91 $2.2 $1.9 $2.03 $8,549,020
21 Apr 02, 2019 $1.74 $1.91 $1.73 $1.9 $5,464,176
22 Apr 01, 2019 $1.73 $1.76 $1.72 $1.74 $5,901,714
23 Mar 31, 2019 $1.75 $1.75 $1.71 $1.73 $7,338,476
24 Mar 30, 2019 $1.68 $1.78 $1.65 $1.74 $7,233,848
25 Mar 29, 2019 $1.63 $1.68 $1.62 $1.68 $5,953,219
26 Mar 28, 2019 $1.67 $1.67 $1.62 $1.62 $5,994,845
27 Mar 27, 2019 $1.52 $1.67 $1.52 $1.66 $9,601,033
28 Mar 26, 2019 $1.51 $1.53 $1.49 $1.53 $5,503,113
29 Mar 25, 2019 $1.54 $1.56 $1.49 $1.51 $5,467,098
30 Mar 24, 2019 $1.52 $1.56 $1.5 $1.54 $4,631,407.50

* All Date/Time are in UTC time.