- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Lisk (LSK) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 9/21/20 | 1.343 | 1.355 | 1.159 | 1.211 | 5,604,059.44 | 152,458,048.861 |
| 9/20/20 | 1.401 | 1.403 | 1.333 | 1.343 | 1,630,109.225 | 168,989,790.174 |
| 9/19/20 | 1.367 | 1.406 | 1.367 | 1.401 | 1,879,052.651 | 176,231,193.67 |
| 9/18/20 | 1.381 | 1.433 | 1.354 | 1.37 | 2,367,161.405 | 172,317,976.453 |
| 9/17/20 | 1.364 | 1.39 | 1.327 | 1.381 | 2,523,374.664 | 173,765,959.409 |
| 9/16/20 | 1.38 | 1.389 | 1.335 | 1.364 | 2,902,676.288 | 171,588,208.518 |
| 9/15/20 | 1.463 | 1.471 | 1.364 | 1.379 | 4,580,936.218 | 173,401,788.116 |
| 9/14/20 | 1.408 | 1.497 | 1.388 | 1.463 | 6,457,077.926 | 183,931,317.475 |
| 9/13/20 | 1.489 | 1.49 | 1.379 | 1.409 | 3,422,143.293 | 177,171,299.113 |
| 9/12/20 | 1.447 | 1.493 | 1.442 | 1.489 | 4,046,873.12 | 187,162,056.083 |
| 9/11/20 | 1.455 | 1.476 | 1.395 | 1.446 | 2,956,150.915 | 181,724,976.333 |
| 9/10/20 | 1.408 | 1.478 | 1.388 | 1.455 | 4,739,662.216 | 182,870,855.268 |
| 9/9/20 | 1.34 | 1.425 | 1.307 | 1.407 | 4,082,300.165 | 176,791,123.506 |
| 9/8/20 | 1.407 | 1.413 | 1.302 | 1.34 | 3,594,486.432 | 168,411,675.427 |
| 9/7/20 | 1.38 | 1.464 | 1.275 | 1.406 | 6,498,103.838 | 176,636,374.784 |
| 9/6/20 | 1.361 | 1.414 | 1.277 | 1.381 | 6,050,554.075 | 173,435,332.135 |
| 9/5/20 | 1.507 | 1.557 | 1.272 | 1.361 | 8,284,377.097 | 170,917,640.852 |
| 9/4/20 | 1.431 | 1.526 | 1.376 | 1.505 | 10,222,221.63 | 188,988,516.409 |
| 9/3/20 | 1.749 | 1.752 | 1.424 | 1.431 | 10,442,526.524 | 179,715,680.375 |
| 9/2/20 | 1.86 | 1.874 | 1.679 | 1.749 | 10,055,173.513 | 219,520,017.535 |
| 9/1/20 | 1.802 | 1.959 | 1.758 | 1.861 | 19,585,632.709 | 233,541,136.799 |
| 8/31/20 | 1.789 | 1.826 | 1.752 | 1.805 | 9,186,083.638 | 226,505,963.843 |
| 8/30/20 | 1.847 | 1.872 | 1.768 | 1.788 | 10,032,251.859 | 224,419,983.934 |
| 8/29/20 | 1.791 | 1.872 | 1.759 | 1.847 | 14,835,769.582 | 231,774,725.815 |
| 8/28/20 | 1.637 | 1.795 | 1.617 | 1.793 | 9,611,182.546 | 224,909,663.988 |
| 8/27/20 | 1.801 | 1.841 | 1.591 | 1.637 | 12,774,095.994 | 205,361,953.014 |
| 8/26/20 | 1.718 | 1.814 | 1.682 | 1.801 | 9,289,188.665 | 225,899,655.768 |
| 8/25/20 | 1.909 | 1.909 | 1.665 | 1.721 | 12,334,030.471 | 215,865,433.845 |
| 8/24/20 | 1.866 | 1.93 | 1.815 | 1.908 | 6,473,485.94 | 239,234,132.472 |
| 8/23/20 | 1.92 | 1.975 | 1.807 | 1.866 | 7,391,195.661 | 233,909,471.042 |
| 8/22/20 | 1.857 | 1.977 | 1.712 | 1.921 | 12,743,715.154 | 240,857,015.726 |
| 8/21/20 | 1.749 | 2.156 | 1.749 | 1.857 | 45,296,179.218 | 232,717,355.701 |
| 8/20/20 | 1.585 | 1.756 | 1.533 | 1.752 | 8,402,508.419 | 219,559,888.359 |
| 8/19/20 | 1.698 | 1.7 | 1.537 | 1.585 | 6,676,211.3 | 198,545,538.431 |
| 8/18/20 | 1.774 | 1.793 | 1.642 | 1.698 | 10,239,894.098 | 212,717,906.168 |
| 8/17/20 | 1.802 | 1.898 | 1.715 | 1.772 | 12,227,903.976 | 221,940,105.464 |
| 8/16/20 | 1.678 | 1.812 | 1.634 | 1.802 | 8,061,242.51 | 225,709,037.756 |
| 8/15/20 | 1.72 | 1.732 | 1.636 | 1.678 | 7,885,420.796 | 210,176,518.057 |
| 8/14/20 | 1.679 | 1.846 | 1.655 | 1.72 | 16,136,044.182 | 215,353,587.796 |
| 8/13/20 | 1.492 | 1.786 | 1.481 | 1.683 | 30,731,795.477 | 210,675,493.776 |
| 8/12/20 | 1.444 | 1.506 | 1.383 | 1.491 | 7,831,000.833 | 186,670,458.048 |
| 8/11/20 | 1.541 | 1.559 | 1.386 | 1.445 | 8,639,124.685 | 180,813,571.697 |
| 8/10/20 | 1.53 | 1.547 | 1.46 | 1.541 | 9,521,927.368 | 192,850,449.524 |
| 8/9/20 | 1.564 | 1.598 | 1.475 | 1.531 | 9,352,112.396 | 191,521,108.482 |
| 8/8/20 | 1.408 | 1.583 | 1.395 | 1.563 | 16,772,450.164 | 195,536,565.197 |
| 8/7/20 | 1.388 | 1.426 | 1.344 | 1.407 | 8,523,488.475 | 176,010,911.318 |
| 8/6/20 | 1.326 | 1.39 | 1.291 | 1.388 | 8,947,269.012 | 173,543,944.662 |
| 8/5/20 | 1.275 | 1.344 | 1.268 | 1.326 | 5,854,135.799 | 165,826,127.176 |
| 8/4/20 | 1.267 | 1.287 | 1.241 | 1.275 | 3,653,242.756 | 159,424,632.556 |
| 8/3/20 | 1.24 | 1.294 | 1.235 | 1.268 | 4,458,883.359 | 158,470,806.03 |
| 8/2/20 | 1.315 | 1.351 | 1.231 | 1.24 | 6,443,625.991 | 154,956,664.78 |
| 8/1/20 | 1.271 | 1.318 | 1.266 | 1.313 | 5,264,443.168 | 164,066,902.527 |
| 7/31/20 | 1.26 | 1.301 | 1.256 | 1.271 | 4,615,651.088 | 158,807,796.373 |
| 7/30/20 | 1.272 | 1.29 | 1.255 | 1.261 | 3,863,898.394 | 157,525,933.223 |
| 7/29/20 | 1.251 | 1.282 | 1.243 | 1.271 | 4,042,720.96 | 158,844,278.826 |
| 7/28/20 | 1.226 | 1.265 | 1.215 | 1.251 | 5,725,225.245 | 156,239,399.682 |
| 7/27/20 | 1.261 | 1.268 | 1.182 | 1.227 | 8,668,664.983 | 153,191,577.018 |
| 7/26/20 | 1.274 | 1.278 | 1.243 | 1.261 | 3,689,691.874 | 157,427,444.592 |
| 7/25/20 | 1.243 | 1.299 | 1.243 | 1.275 | 3,961,337.237 | 159,165,422.962 |
| 7/24/20 | 1.275 | 1.277 | 1.239 | 1.242 | 2,624,159.718 | 155,092,133.706 |
| 7/23/20 | 1.276 | 1.289 | 1.248 | 1.275 | 3,411,794.268 | 159,159,470.659 |
| 7/22/20 | 1.28 | 1.281 | 1.258 | 1.277 | 3,246,467.321 | 159,330,246.796 |
| 7/21/20 | 1.256 | 1.307 | 1.241 | 1.28 | 7,366,732.48 | 159,733,054.168 |
| 7/20/20 | 1.222 | 1.265 | 1.209 | 1.256 | 6,828,697.73 | 156,711,717.083 |
| 7/19/20 | 1.231 | 1.237 | 1.204 | 1.223 | 3,179,133.467 | 152,581,154.431 |
| 7/18/20 | 1.181 | 1.241 | 1.179 | 1.229 | 4,455,308.081 | 153,351,876.919 |
| 7/17/20 | 1.178 | 1.187 | 1.155 | 1.181 | 3,458,302.352 | 147,323,977.117 |
| 7/16/20 | 1.216 | 1.223 | 1.152 | 1.178 | 5,996,049.867 | 146,960,117.934 |
| 7/15/20 | 1.228 | 1.256 | 1.211 | 1.216 | 4,904,654.072 | 151,679,920.752 |
| 7/14/20 | 1.224 | 1.232 | 1.208 | 1.228 | 5,051,948.954 | 153,112,392.531 |
| 7/13/20 | 1.246 | 1.311 | 1.222 | 1.229 | 8,453,048.615 | 153,145,725.612 |
| 7/12/20 | 1.225 | 1.257 | 1.214 | 1.246 | 5,630,049.092 | 155,323,514.063 |
| 7/11/20 | 1.192 | 1.229 | 1.184 | 1.226 | 3,628,756.387 | 152,737,589.914 |
| 7/10/20 | 1.197 | 1.197 | 1.158 | 1.191 | 3,980,099.513 | 148,469,459.637 |
| 7/9/20 | 1.233 | 1.239 | 1.17 | 1.197 | 5,758,531.151 | 149,132,664.916 |
| 7/8/20 | 1.151 | 1.26 | 1.147 | 1.232 | 7,679,007.628 | 153,514,852.984 |
| 7/7/20 | 1.143 | 1.157 | 1.123 | 1.15 | 3,349,304.868 | 143,270,806.027 |
| 7/6/20 | 1.107 | 1.15 | 1.105 | 1.144 | 3,843,675.603 | 142,477,664.691 |
| 7/5/20 | 1.131 | 1.142 | 1.081 | 1.107 | 3,177,455.094 | 137,844,828.528 |
| 7/4/20 | 1.121 | 1.148 | 1.116 | 1.133 | 2,547,731.521 | 141,072,348.251 |
| 7/3/20 | 1.143 | 1.147 | 1.116 | 1.122 | 2,772,653.159 | 139,647,592.248 |
| 7/2/20 | 1.158 | 1.165 | 1.117 | 1.144 | 3,316,891.653 | 142,381,922.818 |
