BTC/USD
$ 51,633  0.11%
BTC/EUR
€ 47,668  0.10%
BTC/CNY
¥ 172,521  0%
BTC/GBP
£ 40,747  0.02%
BTC/RUB
₽ 3,900,027  0%
BTC volume
$ 3.94B
Altcoin volume
$ 21.76B
Crypto market cap
$ 1.76T
    Last price % 24 high 24 low 24 volume # Coins Market cap

Lisk

LSK

$ 1.34 -1.45 % $ 1.36 $ 1.33 $ 8.94M 116.21M $ 155.45M
Lisk

Lisk LSK

Last price
$ 1.34
%
-1.45 %
24 high
$ 1.36
24 low
$ 1.33
24 volume
# Coins
116.21M
Market cap
$ 155.45M
Lisk LSK historical data
Date Close 24 high 24 low volume
Feb 24, 2024 $ 1.3563070 $ 1.3791490 $ 1.3266266 $ 12,177,641
Feb 23, 2024 $ 1.3504807 $ 1.4113104 $ 1.3438670 $ 18,764,177
Feb 22, 2024 $ 1.4115057 $ 1.6380792 $ 1.4047700 $ 79,501,470
Feb 21, 2024 $ 1.4862934 $ 1.5053293 $ 1.3273996 $ 53,220,244
Feb 20, 2024 $ 1.3949841 $ 1.4193277 $ 1.3401164 $ 26,976,355
Feb 19, 2024 $ 1.3676791 $ 1.3871156 $ 1.3331826 $ 11,384,185
Feb 18, 2024 $ 1.3433563 $ 1.3655148 $ 1.3227009 $ 8,947,364
Feb 17, 2024 $ 1.3522067 $ 1.4039183 $ 1.3158750 $ 12,539,837
Feb 16, 2024 $ 1.4063918 $ 1.4270955 $ 1.3498870 $ 33,539,159
Feb 15, 2024 $ 1.3578115 $ 1.3774641 $ 1.3321558 $ 16,548,067
Feb 14, 2024 $ 1.3570861 $ 1.3570861 $ 1.3127618 $ 11,155,629
Feb 13, 2024 $ 1.3363254 $ 1.3823447 $ 1.3152840 $ 9,876,671
Feb 12, 2024 $ 1.3684163 $ 1.3783275 $ 1.3090222 $ 13,112,345
Feb 11, 2024 $ 1.3669979 $ 1.3902279 $ 1.3550256 $ 9,538,702
Feb 10, 2024 $ 1.3736041 $ 1.4067476 $ 1.3541055 $ 12,319,623
Feb 09, 2024 $ 1.3923695 $ 1.3976304 $ 1.3499879 $ 19,146,411
Feb 08, 2024 $ 1.3620203 $ 1.4108725 $ 1.3366033 $ 24,872,507
Feb 07, 2024 $ 1.4049238 $ 1.4873136 $ 1.3441295 $ 47,784,792
Feb 06, 2024 $ 1.4849184 $ 1.6268722 $ 1.3957967 $ 163,418,403
Feb 05, 2024 $ 1.3957576 $ 1.4324923 $ 1.3198288 $ 22,469,512
Feb 04, 2024 $ 1.3679070 $ 1.4124363 $ 1.3273203 $ 34,198,063
Feb 03, 2024 $ 1.3397074 $ 1.3933233 $ 1.3211317 $ 12,112,568
Feb 02, 2024 $ 1.3805506 $ 1.3985754 $ 1.3130664 $ 25,614,089
Feb 01, 2024 $ 1.3455354 $ 1.4020810 $ 1.2813812 $ 28,811,609
Jan 31, 2024 $ 1.3572381 $ 1.4903620 $ 1.3147032 $ 47,761,709
Jan 30, 2024 $ 1.3984868 $ 1.5125583 $ 1.3861871 $ 64,718,747
Jan 29, 2024 $ 1.4636852 $ 1.5271771 $ 1.3327221 $ 152,169,810
Jan 28, 2024 $ 1.4133394 $ 1.4394972 $ 1.1915984 $ 118,039,608
Jan 27, 2024 $ 1.2147879 $ 1.2492533 $ 1.1759752 $ 16,168,748
Jan 26, 2024 $ 1.2423716 $ 1.3565838 $ 1.1925415 $ 64,463,497
Jan 25, 2024 $ 1.2993843 $ 1.4003018 $ 1.1689797 $ 205,383,486
 
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