BTC/USD
$ 16,959  -1.21%
BTC/EUR
€ 16,141  -2.07%
BTC/CNY
¥ 127,166  1.73%
BTC/GBP
£ 13,978  -2.19%
BTC/RUB
₽ 1,137,358  -1.58%
BTC volume
$ 7.24B
Altcoin volume
$ 11.88B
Crypto market cap
$ 735.18B
    Last price % 24 high 24 low 24 volume # Coins Market cap

Lisk

LSK

$ 0.830393 -0.79 % $ 0.882444 $ 0.820972 $ 3.87M 116.21M $ 96.50M
Lisk

Lisk LSK

Last price
$ 0.830393
%
-0.79 %
24 high
$ 0.882444
24 low
$ 0.820972
24 volume
# Coins
116.21M
Market cap
$ 96.50M
Lisk LSK historical data
Date Close 24 high 24 low volume
Nov 30, 2022 $ 0.83980605 $ 0.84972624 $ 0.79724060 $ 2,783,259
Nov 29, 2022 $ 0.79922051 $ 0.81897002 $ 0.78178467 $ 902,523
Nov 28, 2022 $ 0.79647143 $ 0.81957452 $ 0.75846072 $ 2,441,303
Nov 27, 2022 $ 0.79689070 $ 0.80928559 $ 0.79411724 $ 1,051,916
Nov 26, 2022 $ 0.80835410 $ 0.82153410 $ 0.79647001 $ 1,492,672
Nov 25, 2022 $ 0.81424912 $ 0.84652967 $ 0.78768983 $ 4,878,943
Nov 24, 2022 $ 0.79132421 $ 0.82577586 $ 0.76551970 $ 2,568,307
Nov 23, 2022 $ 0.80981579 $ 0.80991666 $ 0.76701490 $ 2,135,136
Nov 22, 2022 $ 0.76783068 $ 0.76946711 $ 0.71492498 $ 1,864,308
Nov 21, 2022 $ 0.74666887 $ 0.78378360 $ 0.71483857 $ 2,705,493
Nov 20, 2022 $ 0.75226855 $ 0.82232799 $ 0.74395471 $ 2,728,214
Nov 19, 2022 $ 0.79741288 $ 0.82646984 $ 0.75802146 $ 6,619,996
Nov 18, 2022 $ 0.75865740 $ 0.80213948 $ 0.73109962 $ 5,115,849
Nov 17, 2022 $ 0.73463226 $ 0.76293160 $ 0.72541085 $ 831,363
Nov 16, 2022 $ 0.74470848 $ 0.79868782 $ 0.72437588 $ 2,185,840
Nov 15, 2022 $ 0.75792618 $ 0.78093712 $ 0.72101962 $ 1,713,775
Nov 14, 2022 $ 0.73094571 $ 0.76621086 $ 0.66446189 $ 4,218,021
Nov 13, 2022 $ 0.71500383 $ 0.77433185 $ 0.70635246 $ 2,334,417
Nov 12, 2022 $ 0.74955293 $ 0.83692056 $ 0.74315677 $ 3,197,036
Nov 11, 2022 $ 0.77173380 $ 0.81230713 $ 0.74981272 $ 1,790,700
Nov 10, 2022 $ 0.79464910 $ 0.79707966 $ 0.67165708 $ 3,336,492
Nov 09, 2022 $ 0.67826867 $ 0.86977335 $ 0.67169194 $ 3,382,526
Nov 08, 2022 $ 0.86190965 $ 0.98976265 $ 0.81768281 $ 4,920,705
Nov 07, 2022 $ 0.98754254 $ 0.99728412 $ 0.97180761 $ 1,466,364
Nov 06, 2022 $ 0.98745207 $ 1.0237647 $ 0.98580224 $ 2,505,337
Nov 05, 2022 $ 1.0135312 $ 1.0571976 $ 1.0050534 $ 4,079,408
Nov 04, 2022 $ 1.0282055 $ 1.0307886 $ 0.97187961 $ 2,929,522
Nov 03, 2022 $ 0.97465592 $ 0.98083018 $ 0.95232261 $ 1,422,945
Nov 02, 2022 $ 0.95378465 $ 0.99962675 $ 0.94716168 $ 2,647,860
Nov 01, 2022 $ 0.99568287 $ 1.0353039 $ 0.98249086 $ 5,068,071
 
We use cookies for analytics, advertising and to improve our site. To find out more about our cookies, see our Privacy Policy. If you agree to our use of cookies, please continue to use our site or press the accept button. Learn more