- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Lisk (LSK) historical data and Live price
Lisk
LSK$ 1.28 -12.766 % 
0.00004059 BTC
0.00004059 BTC MARKET CAP
163.089 M
163.089 M
24H VOLUME
13.972 M
13.972 M
CIRC.SUPPLY
127.067 M
127.067 M
MAX SUPPLY
Rank101
1H -0.45 %
24H -12.77 %
7D -2.29 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 1/21/21 | 1.498 | 1.521 | 1.274 | 1.278 | 11,407,309.175 | 162,373,612.883 |
| 1/20/21 | 1.388 | 1.515 | 1.332 | 1.498 | 19,498,298.266 | 190,349,088.124 |
| 1/19/21 | 1.423 | 1.444 | 1.376 | 1.39 | 7,752,753.625 | 176,479,030.389 |
| 1/18/21 | 1.393 | 1.428 | 1.333 | 1.426 | 8,719,059.79 | 181,100,355.091 |
| 1/17/21 | 1.376 | 1.43 | 1.292 | 1.395 | 9,692,455.431 | 177,198,522.649 |
| 1/16/21 | 1.305 | 1.387 | 1.301 | 1.375 | 9,582,352.968 | 174,536,632.6 |
| 1/15/21 | 1.355 | 1.367 | 1.236 | 1.304 | 8,699,156.051 | 165,496,330.051 |
| 1/14/21 | 1.338 | 1.379 | 1.299 | 1.351 | 7,052,238.306 | 171,489,674.33 |
| 1/13/21 | 1.248 | 1.345 | 1.208 | 1.345 | 5,994,441.821 | 170,747,470.558 |
| 1/12/21 | 1.246 | 1.297 | 1.178 | 1.246 | 5,871,405.624 | 158,155,088.495 |
| 1/11/21 | 1.435 | 1.44 | 1.152 | 1.243 | 11,908,186.509 | 157,803,854.484 |
| 1/10/21 | 1.465 | 1.571 | 1.312 | 1.418 | 15,694,590.897 | 179,938,781.583 |
| 1/9/21 | 1.32 | 1.567 | 1.279 | 1.46 | 19,865,063.922 | 185,276,175.317 |
| 1/8/21 | 1.353 | 1.369 | 1.203 | 1.32 | 8,687,471.075 | 167,531,457.383 |
| 1/7/21 | 1.364 | 1.434 | 1.324 | 1.354 | 17,993,510.41 | 171,817,944.98 |
| 1/6/21 | 1.241 | 1.367 | 1.222 | 1.363 | 9,177,031.196 | 172,958,765.263 |
| 1/5/21 | 1.194 | 1.248 | 1.137 | 1.239 | 6,032,063.19 | 157,178,150.624 |
| 1/4/21 | 1.222 | 1.263 | 1.106 | 1.194 | 7,036,563.698 | 151,428,892.226 |
| 1/3/21 | 1.161 | 1.247 | 1.114 | 1.21 | 6,105,452.284 | 153,533,474.441 |
| 1/2/21 | 1.161 | 1.189 | 1.145 | 1.16 | 5,989,422.735 | 147,139,458.325 |
| 1/1/21 | 1.155 | 1.191 | 1.145 | 1.161 | 5,509,047.819 | 147,216,778.136 |
| 12/31/20 | 1.159 | 1.18 | 1.138 | 1.157 | 4,499,654.833 | 146,762,914.908 |
| 12/30/20 | 1.16 | 1.167 | 1.128 | 1.159 | 2,655,728.922 | 146,934,321.725 |
| 12/29/20 | 1.207 | 1.214 | 1.127 | 1.16 | 3,933,273.497 | 147,064,530.461 |
| 12/28/20 | 1.201 | 1.225 | 1.189 | 1.207 | 4,128,511.105 | 153,082,344.752 |
| 12/27/20 | 1.207 | 1.237 | 1.141 | 1.201 | 6,216,301.157 | 152,286,145.944 |
| 12/26/20 | 1.206 | 1.283 | 1.183 | 1.207 | 4,446,112.345 | 152,968,074.498 |
| 12/25/20 | 1.194 | 1.27 | 1.166 | 1.204 | 5,374,956.854 | 152,571,976.813 |
| 12/24/20 | 1.125 | 1.2 | 1.097 | 1.197 | 5,010,631.63 | 151,668,503.441 |
| 12/23/20 | 1.275 | 1.294 | 1.103 | 1.123 | 5,478,119.644 | 142,330,671.185 |
| 12/22/20 | 1.28 | 1.319 | 1.214 | 1.275 | 3,141,220.096 | 161,553,047.298 |
| 12/21/20 | 1.349 | 1.396 | 1.24 | 1.28 | 18,076,308.872 | 162,180,434.38 |
| 12/20/20 | 1.396 | 1.402 | 1.335 | 1.349 | 5,630,922.297 | 170,972,359.723 |
| 12/19/20 | 1.354 | 1.504 | 1.35 | 1.395 | 12,071,807.407 | 176,747,545.151 |
| 12/18/20 | 1.299 | 1.369 | 1.279 | 1.354 | 4,776,747.581 | 171,530,559.634 |
| 12/17/20 | 1.297 | 1.334 | 1.286 | 1.298 | 5,301,546.864 | 164,494,913.979 |
| 12/16/20 | 1.274 | 1.329 | 1.251 | 1.299 | 4,028,670.14 | 164,496,464.925 |
| 12/15/20 | 1.26 | 1.278 | 1.247 | 1.275 | 2,172,398.65 | 161,524,623.536 |
| 12/14/20 | 1.255 | 1.265 | 1.239 | 1.26 | 1,737,429.603 | 159,614,447.639 |
| 12/13/20 | 1.253 | 1.285 | 1.247 | 1.255 | 1,848,562.559 | 158,994,304.876 |
| 12/12/20 | 1.194 | 1.264 | 1.191 | 1.258 | 2,473,551.729 | 159,337,658.356 |
| 12/11/20 | 1.221 | 1.221 | 1.174 | 1.193 | 2,974,328.3 | 151,061,879.661 |
| 12/10/20 | 1.235 | 1.242 | 1.199 | 1.221 | 3,159,776.739 | 154,612,411.554 |
| 12/9/20 | 1.246 | 1.261 | 1.17 | 1.235 | 5,609,261.887 | 156,395,652.131 |
| 12/8/20 | 1.356 | 1.41 | 1.241 | 1.258 | 5,014,965.812 | 159,288,090.034 |
| 12/7/20 | 1.337 | 1.372 | 1.329 | 1.356 | 2,482,402.131 | 171,646,750.783 |
| 12/6/20 | 1.357 | 1.367 | 1.317 | 1.336 | 2,023,441.767 | 169,185,736.053 |
| 12/5/20 | 1.309 | 1.359 | 1.294 | 1.357 | 2,195,342.186 | 171,782,361.414 |
| 12/4/20 | 1.415 | 1.422 | 1.297 | 1.31 | 5,656,093.996 | 165,779,694.06 |
| 12/3/20 | 1.405 | 1.497 | 1.382 | 1.416 | 8,657,164.839 | 179,224,629.042 |
| 12/2/20 | 1.346 | 1.409 | 1.322 | 1.405 | 4,381,615.267 | 177,814,976.585 |
| 11/29/20 | 1.265 | 1.331 | 1.246 | 1.275 | 3,781,528.157 | 161,295,786.33 |
| 11/28/20 | 1.21 | 1.299 | 1.204 | 1.265 | 3,704,476.163 | 160,040,214.885 |
| 11/27/20 | 1.22 | 1.247 | 1.172 | 1.21 | 2,926,284.12 | 153,113,382.977 |
| 11/26/20 | 1.45 | 1.464 | 1.155 | 1.22 | 8,998,555.763 | 154,296,509.528 |
| 11/25/20 | 1.491 | 1.543 | 1.407 | 1.451 | 8,334,865.338 | 183,588,277.063 |
| 11/24/20 | 1.309 | 1.595 | 1.302 | 1.494 | 17,118,534.369 | 189,002,309.667 |
| 11/23/20 | 1.221 | 1.328 | 1.21 | 1.31 | 5,559,410.702 | 165,705,460.16 |
| 11/22/20 | 1.262 | 1.301 | 1.153 | 1.221 | 5,058,079.692 | 154,398,924.917 |
| 11/21/20 | 1.182 | 1.273 | 1.17 | 1.262 | 4,128,988.279 | 159,650,610.612 |
| 11/20/20 | 1.166 | 1.192 | 1.156 | 1.182 | 2,543,670.522 | 149,410,516.307 |
| 11/19/20 | 1.179 | 1.185 | 1.11 | 1.166 | 3,001,606.96 | 147,440,020.208 |
| 11/18/20 | 1.123 | 1.19 | 1.091 | 1.179 | 6,023,707.479 | 149,027,274.42 |
| 11/17/20 | 1.116 | 1.146 | 1.098 | 1.123 | 4,370,078.997 | 142,035,195.57 |
| 11/16/20 | 1.072 | 1.085 | 1.044 | 1.077 | 2,952,557.316 | 136,150,972.097 |
| 11/15/20 | 1.097 | 1.101 | 1.058 | 1.072 | 3,243,058.354 | 135,537,979.172 |
| 11/14/20 | 1.119 | 1.129 | 1.086 | 1.097 | 2,850,410.798 | 138,717,125.449 |
| 11/13/20 | 1.093 | 1.129 | 1.093 | 1.119 | 2,737,737.78 | 141,417,591.532 |
| 11/12/20 | 1.105 | 1.125 | 1.086 | 1.092 | 3,641,683.032 | 138,071,646.205 |
| 11/11/20 | 1.134 | 1.139 | 1.103 | 1.105 | 2,891,794 | 139,709,345.899 |
| 11/10/20 | 1.103 | 1.139 | 1.092 | 1.134 | 3,453,372.895 | 143,309,166.442 |
| 11/9/20 | 1.108 | 1.111 | 1.061 | 1.103 | 3,495,728.403 | 139,372,906.492 |
| 11/8/20 | 1.073 | 1.111 | 1.073 | 1.108 | 2,931,211.289 | 139,983,500.331 |
| 11/7/20 | 1.124 | 1.141 | 1.054 | 1.073 | 3,617,672.019 | 135,548,837.705 |
| 11/6/20 | 1.014 | 1.169 | 1.014 | 1.124 | 5,770,653.929 | 142,045,617.494 |
| 11/5/20 | 0.99 | 1.029 | 0.987 | 1.014 | 4,077,847.773 | 128,151,636.956 |
| 11/4/20 | 0.995 | 1.012 | 0.976 | 0.99 | 2,822,007.344 | 125,011,614.14 |
| 11/3/20 | 0.998 | 1.002 | 0.934 | 0.995 | 2,741,860.499 | 125,658,671.193 |
| 11/1/20 | 1.027 | 1.031 | 1.015 | 1.019 | 2,305,327.86 | 128,692,413.634 |
| 10/30/20 | 1.048 | 1.067 | 1.016 | 1.035 | 2,780,783.746 | 130,714,303.58 |
| 10/29/20 | 1.064 | 1.071 | 1.04 | 1.048 | 2,920,911.875 | 132,273,617.771 |
| 10/28/20 | 1.088 | 1.1 | 1.052 | 1.064 | 2,853,474.152 | 134,359,629.425 |
| 9/29/20 | 1.199 | 1.202 | 1.164 | 1.184 | 1,869,158.625 | 149,181,068.202 |
| 9/28/20 | 1.205 | 1.231 | 1.194 | 1.197 | 2,542,314.451 | 150,746,735.281 |
| 9/27/20 | 1.221 | 1.234 | 1.169 | 1.205 | 1,950,092.174 | 151,777,321.917 |
| 9/26/20 | 1.201 | 1.243 | 1.195 | 1.221 | 2,244,750.702 | 153,743,936.195 |
| 9/25/20 | 1.207 | 1.212 | 1.142 | 1.198 | 2,800,884.205 | 150,873,579.35 |
| 9/24/20 | 1.131 | 1.209 | 1.123 | 1.207 | 2,961,191.646 | 152,013,867.146 |
| 9/23/20 | 1.198 | 1.266 | 1.093 | 1.131 | 5,058,778.971 | 142,414,463.859 |
| 9/22/20 | 1.21 | 1.229 | 1.149 | 1.198 | 2,859,468.825 | 150,813,521.801 |
