Lisk (LSK) historical data and Live price

Lisk

LSK

$ 1.51 -6.4 %

0.00004167 BTC

MARKET CAP
194.501 M

24H VOLUME
5.189 M

CIRC.SUPPLY
128.9 M

MAX SUPPLY

LSK

USD

Rank178

1H -0.08 %

24H -6.40 %

7D -24.69 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
1/24/22	1.643	1.643	1.449	1.54	5,186,435.67	198,451,489.3
1/23/22	1.574	1.652	1.552	1.643	7,279,653.34	211,739,823.29
1/22/22	1.601	1.705	1.498	1.574	10,014,676.12	202,857,541.3
1/21/22	1.869	1.874	1.586	1.6	7,519,940.39	206,250,305.37
1/20/22	1.97	2.055	1.869	1.87	28,922,192.33	241,050,305.15
1/19/22	1.987	2.003	1.937	1.97	2,873,366.78	253,892,710.5
1/18/22	1.997	2.015	1.941	1.987	8,373,599.41	256,127,090.6
1/17/22	2.069	2.074	1.965	1.997	3,430,073.12	257,442,401.52
1/16/22	2.091	2.093	2.058	2.069	5,458,036.37	266,716,595.54
1/15/22	2.098	2.112	2.059	2.092	3,111,826.09	269,630,210.45
1/14/22	2.076	2.109	2.041	2.098	3,411,890.45	270,396,083.49
1/13/22	2.14	2.162	2.056	2.078	12,189,842.18	267,802,094.61
1/12/22	2.1	2.224	2.078	2.139	8,934,594.34	275,763,230.79
1/11/22	2.006	2.111	1.972	2.1	7,125,476.82	270,696,371.11
1/10/22	2.059	2.065	1.942	2.007	5,788,902.03	258,667,977.72
1/9/22	2.048	2.153	2.022	2.06	4,461,251.44	265,496,452.33
1/8/22	2.137	2.166	1.983	2.048	3,927,547.48	263,998,900.21
1/7/22	2.152	2.194	2.041	2.136	7,198,938.88	275,387,464.19
1/6/22	2.183	2.263	2.105	2.151	36,780,454.54	277,245,418.81
1/5/22	2.341	2.416	2.152	2.183	9,841,573.76	281,355,409.05
1/4/22	2.338	2.438	2.308	2.341	8,248,034.73	301,758,841.39
1/3/22	2.413	2.503	2.314	2.339	10,386,810.65	301,444,941.86
1/2/22	2.369	2.428	2.344	2.413	6,668,735.06	311,087,587.69
1/1/22	2.355	2.381	2.347	2.368	2,909,888.63	305,238,172.12
12/31/21	2.529	2.529	2.319	2.353	5,391,987.75	303,238,409.5
12/30/21	2.35	2.567	2.333	2.527	19,058,986.59	325,684,498.09
12/29/21	2.589	2.608	2.342	2.349	9,012,646.8	302,764,137.5
12/28/21	2.542	2.616	2.468	2.589	37,983,678.32	333,775,897.18
12/27/21	2.508	2.962	2.485	2.541	14,575,644.11	327,587,121.17
12/26/21	2.5	2.545	2.432	2.508	6,151,856.33	323,264,323.31
12/25/21	2.589	2.589	2.473	2.5	7,582,888.97	322,239,394.16
12/24/21	2.587	2.976	2.562	2.588	16,917,612.85	333,596,291.5
12/23/21	2.651	2.656	2.47	2.586	14,899,033.33	333,300,664.23
12/22/21	2.954	2.954	2.637	2.65	30,868,380.75	341,564,350.7
12/21/21	2.242	3.04	2.201	2.94	103,568,090.07	378,990,451.56
12/20/21	2.301	2.332	2.176	2.242	4,154,513.15	288,974,042.29
12/19/21	2.338	2.353	2.287	2.313	3,252,147.09	298,170,667.94
12/18/21	2.302	2.374	2.246	2.338	5,324,399.84	301,352,298.21
12/17/21	2.594	2.594	2.264	2.301	7,914,504.57	296,608,122.03
12/16/21	2.424	2.67	2.42	2.586	29,209,621.46	333,395,987.76
12/15/21	2.374	2.476	2.254	2.424	7,525,096.21	312,455,878.92
12/14/21	2.267	2.441	2.223	2.311	25,000,531.95	297,855,144.35
12/13/21	2.484	2.488	2.156	2.265	14,229,330.35	291,984,529.76
12/12/21	2.506	2.665	2.414	2.483	18,944,971.32	320,044,063.32
12/11/21	2.431	2.544	2.382	2.512	6,733,962.13	323,749,106.09
12/10/21	2.872	2.872	2.414	2.433	13,758,529.02	313,592,157.84
12/9/21	2.997	3.205	2.83	2.857	45,259,631.58	368,274,452.31
12/8/21	2.765	3.194	2.765	3	68,232,277.08	386,718,898.38
12/7/21	2.765	2.897	2.713	2.766	9,983,780.07	356,503,172.13
12/6/21	2.618	2.782	2.38	2.765	15,959,558.94	356,463,273.24
12/5/21	2.907	2.964	2.558	2.617	14,029,993.46	337,383,121.4
12/4/21	3.401	3.401	2.461	2.906	25,043,994.09	374,634,225.68
12/3/21	3.585	3.647	3.264	3.398	32,982,559.24	438,025,796.63
12/2/21	3.707	4.528	3.532	3.581	92,232,277.91	461,622,754.49
12/1/21	3.511	3.741	3.424	3.707	14,532,138.65	477,844,585.32
11/30/21	3.584	3.602	3.398	3.519	14,128,335.78	453,594,812.85
11/29/21	3.584	3.682	3.563	3.584	12,670,455.79	462,037,907.15
11/28/21	3.702	3.717	3.336	3.585	18,060,600.26	462,106,759.58
11/27/21	3.526	3.909	3.526	3.702	18,011,245	477,133,806.86
11/26/21	4.113	4.5	3.513	3.526	43,862,415.69	454,488,098.93
11/25/21	3.47	4.361	3.449	4.107	53,982,116.28	529,399,779.02
11/24/21	3.419	3.514	3.243	3.471	13,040,131.38	447,427,758.86
11/23/21	3.465	3.686	3.415	3.419	11,822,866.01	440,724,047.7
11/22/21	3.395	3.605	3.351	3.474	14,051,121.39	447,791,889.8
11/21/21	3.449	3.647	3.392	3.393	15,416,377.1	437,340,456.91
11/20/21	3.225	3.815	3.171	3.449	30,633,120.32	444,588,815.95
11/19/21	3.193	3.25	3.038	3.225	14,096,036.6	415,722,635.2
11/18/21	3.527	3.635	3.088	3.188	28,169,553.38	410,963,698.87
11/17/21	3.294	3.556	3.228	3.527	38,715,030.68	454,693,932.82
11/16/21	3.439	3.69	3.101	3.294	20,760,331.6	424,632,604.95
11/15/21	3.492	3.512	3.411	3.436	13,947,474.44	442,850,354.82
11/14/21	3.74	3.74	3.416	3.492	10,595,031.91	450,096,726.3
11/13/21	3.449	3.742	3.443	3.738	64,127,789.28	481,844,047.24
11/12/21	3.487	3.568	3.31	3.448	15,566,644.29	444,421,066.6
11/11/21	3.434	3.55	3.365	3.499	12,496,667.88	451,017,332.51
11/10/21	3.772	3.822	3.359	3.431	20,570,501.4	442,206,044.83
11/9/21	3.644	3.793	3.604	3.776	14,419,569.85	486,664,207.96
11/8/21	3.58	3.714	3.525	3.651	19,740,655.64	470,551,915.68
11/7/21	3.448	3.595	3.425	3.577	9,940,418.25	461,054,592.23
11/6/21	3.53	3.585	3.402	3.447	12,265,198.89	444,369,747.19
11/5/21	3.559	3.67	3.489	3.534	18,797,299.42	455,473,936.53
11/4/21	3.674	3.705	3.527	3.559	11,015,815.98	458,746,219.64
11/3/21	3.612	3.749	3.462	3.68	26,987,105.58	474,307,070.79
11/2/21	3.472	3.685	3.472	3.609	23,179,092.15	465,225,102.78
11/1/21	3.511	3.566	3.361	3.484	15,938,685.83	449,063,847.19
10/31/21	3.395	3.592	3.39	3.511	26,442,119.54	452,594,621.99
10/30/21	3.419	3.555	3.329	3.398	17,584,122.78	438,061,207.21
10/29/21	3.434	3.485	3.395	3.422	11,085,159.83	441,129,487.07
10/28/21	3.319	3.458	3.26	3.435	15,371,525.57	442,752,185.16
10/27/21	3.682	3.723	3.32	3.32	17,430,026.32	427,950,781.38

Similar Coins