Lisk (LSK) historical data and Live price

Lisk

LSK

$ 1.74 -5.201 %

0.00002605 BTC

MARKET CAP
223.8 M

24H VOLUME
24.191 M

CIRC.SUPPLY
128.9 M

MAX SUPPLY

LSK

USD

Rank283

1H 0.21 %

24H -5.20 %

7D 20.69 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/23/24	1.883	1.891	1.757	1.788	24,335,965.01	230,448,330.57
4/22/24	1.84	1.929	1.811	1.883	36,575,596.55	242,739,806.54
4/21/24	1.766	1.886	1.754	1.84	32,800,939.69	237,212,692.25
4/20/24	1.745	1.814	1.698	1.766	24,656,938.57	227,629,365.48
4/19/24	1.779	1.857	1.575	1.745	77,980,237.12	224,907,993
4/18/24	1.416	1.822	1.373	1.779	51,863,362.1	229,350,389.27
4/17/24	1.434	1.461	1.377	1.416	11,690,235.77	182,525,014.8
4/16/24	1.395	1.481	1.362	1.434	32,674,806.07	184,813,365.11
4/15/24	1.474	1.561	1.343	1.395	13,585,054.45	179,851,543.01
4/14/24	1.371	1.484	1.31	1.474	15,301,187.24	190,049,746.87
4/13/24	1.582	1.609	1.194	1.371	28,015,890.43	176,711,756.95
4/12/24	1.875	1.877	1.417	1.582	27,541,968.45	203,877,981.57
4/11/24	1.871	1.937	1.858	1.875	18,179,106.92	241,696,032.37
4/10/24	1.884	1.963	1.793	1.871	13,811,986.74	241,154,946.08
4/9/24	1.998	2.001	1.877	1.882	19,430,492.62	242,825,155.97
4/8/24	1.935	2.024	1.867	1.998	24,999,004.12	257,515,596.1
4/7/24	1.984	1.999	1.917	1.935	14,640,502.53	249,482,609.57
4/6/24	2.026	2.028	1.939	1.984	18,721,975.07	255,744,828.71
4/5/24	1.953	2.09	1.876	2.026	112,052,029.82	261,161,762.51
4/4/24	1.889	2.068	1.799	1.953	79,620,489.5	251,777,090.5
4/3/24	1.778	1.992	1.715	1.889	28,241,540.02	243,471,741.28
4/2/24	1.898	1.911	1.726	1.778	15,119,402.18	229,123,826.49
4/1/24	2.001	2.003	1.833	1.898	13,979,187.8	244,690,488.68
3/31/24	1.946	2.007	1.939	2.001	6,180,151.07	257,952,861.84
3/30/24	2.001	2.086	1.936	1.946	12,777,887.58	250,795,004.32
3/29/24	2.025	2.025	1.956	2.001	13,811,691.55	257,867,636.18
3/28/24	1.988	2.044	1.922	2.025	25,237,255.28	260,998,608.8
3/27/24	2.114	2.114	1.96	1.988	39,266,570.27	256,216,295.11
3/26/24	2.036	2.198	1.995	2.114	91,635,595.52	272,457,104.64
3/25/24	2.003	2.179	1.986	2.036	115,973,087.76	262,384,787.51
3/24/24	1.775	2.086	1.774	2.003	201,686,146.74	258,225,665.14
3/23/24	1.721	1.823	1.712	1.775	7,025,943.34	228,745,386.6
3/22/24	1.792	1.825	1.679	1.721	11,587,163.49	221,877,526.93
3/21/24	1.781	1.925	1.743	1.792	13,302,420.19	230,964,630.65
3/20/24	1.626	1.787	1.56	1.781	17,163,359.46	229,508,283.46
3/19/24	1.861	1.903	1.594	1.626	25,542,242.34	209,644,455.48
3/18/24	1.851	2.078	1.812	1.861	49,211,496.91	239,838,265.47
3/17/24	1.748	1.907	1.647	1.851	27,762,890.54	238,609,760.19
3/16/24	1.906	1.93	1.705	1.748	17,599,748.43	225,345,624.05
3/15/24	2.067	2.069	1.797	1.906	33,256,835.13	245,691,249.85
3/14/24	2.124	2.139	1.957	2.067	32,233,076.25	266,465,743.59
3/13/24	2.118	2.19	2.082	2.124	56,106,937.61	273,761,747.24
3/12/24	2.163	2.186	2.012	2.118	27,485,489.55	273,074,583.49
3/11/24	2.12	2.181	2.014	2.163	42,833,197.89	278,870,786.37
3/10/24	2.193	2.195	2.079	2.12	37,085,274.78	273,292,065.95
3/9/24	2.136	2.276	2.105	2.193	59,364,760.2	282,632,070.15
3/8/24	2.169	2.26	2.042	2.136	59,689,289.15	275,373,645.67
3/7/24	2.312	2.32	2.111	2.169	129,873,762.42	279,622,312.9
3/6/24	2.724	3.392	2.093	2.312	830,587,656.78	298,064,717.88
3/5/24	1.748	3.031	1.68	2.725	755,501,317.43	351,123,792.4
3/4/24	1.646	1.828	1.593	1.747	48,132,687.85	225,226,021.19
3/3/24	1.602	1.693	1.492	1.647	38,323,712.92	212,300,506.78
3/2/24	1.599	1.625	1.515	1.602	24,623,763.08	206,492,986.19
3/1/24	1.453	1.602	1.438	1.6	22,868,493.78	206,256,428.36
2/29/24	1.383	1.55	1.383	1.453	58,256,388.42	187,286,102.81
2/28/24	1.404	1.466	1.282	1.383	26,783,786.23	178,284,879.53
2/27/24	1.376	1.448	1.356	1.404	27,990,712.02	180,965,193.75
2/26/24	1.354	1.4	1.328	1.376	11,176,543.65	177,387,546.91
2/25/24	1.388	1.39	1.328	1.354	7,148,399.66	174,579,300.54
2/24/24	1.396	1.41	1.327	1.388	13,029,449.09	178,939,147.39
2/23/24	1.411	1.459	1.344	1.396	20,458,911.65	179,985,766.99
2/22/24	1.484	1.688	1.409	1.411	90,957,783.97	181,867,264.94
2/21/24	1.396	1.533	1.332	1.484	55,465,886.69	191,301,372.59
2/20/24	1.369	1.447	1.333	1.396	28,796,895.71	179,889,712.72
2/19/24	1.373	1.415	1.334	1.369	12,132,134.92	176,453,022.82
2/18/24	1.352	1.39	1.331	1.373	9,677,885.71	177,013,983.57
2/17/24	1.406	1.418	1.318	1.352	13,428,873.11	174,217,764.56
2/16/24	1.358	1.449	1.355	1.406	35,292,631.02	181,271,414.2
2/15/24	1.372	1.403	1.336	1.358	17,561,676.98	175,102,729.05
2/14/24	1.344	1.372	1.321	1.372	11,749,307.86	176,871,730.16
2/13/24	1.37	1.392	1.32	1.344	10,349,092.52	173,267,225.85
2/12/24	1.383	1.383	1.321	1.37	13,465,133.84	176,597,026.6
2/11/24	1.374	1.399	1.359	1.383	9,976,812.78	178,274,302.6
2/10/24	1.394	1.424	1.356	1.374	12,952,474.15	177,111,482.55
2/9/24	1.392	1.405	1.353	1.394	19,714,832.7	179,699,753.79
2/8/24	1.405	1.422	1.337	1.391	27,077,928.46	179,364,887.73
2/7/24	1.478	1.519	1.348	1.405	53,220,885.29	181,123,037.55
2/6/24	1.395	1.665	1.395	1.478	175,928,944.39	190,566,311.82
2/5/24	1.365	1.468	1.35	1.392	23,658,587.48	179,401,488.23
2/4/24	1.363	1.442	1.331	1.36	36,141,304.09	175,268,381.21
2/3/24	1.408	1.412	1.325	1.362	12,956,657.27	175,591,464.64
2/2/24	1.344	1.434	1.317	1.407	26,598,460.85	181,408,554
2/1/24	1.39	1.43	1.284	1.344	30,213,796.04	173,268,020.85
1/31/24	1.398	1.521	1.317	1.39	51,873,550.19	179,161,629.45
1/30/24	1.461	1.542	1.388	1.399	71,188,643.81	180,370,692.39
1/29/24	1.437	1.549	1.335	1.461	165,008,533.5	188,334,181.98
1/28/24	1.216	1.454	1.194	1.437	134,034,635.95	185,223,601.41
1/27/24	1.247	1.268	1.183	1.215	19,199,138.41	156,644,686.02
1/26/24	1.28	1.379	1.207	1.247	73,383,279.75	160,747,668.91
1/25/24	1.285	1.425	1.177	1.283	231,624,639.12	165,432,794.63

Similar Coins