- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Lisk (LSK) historical data and Live price
Lisk
LSK$ 6.63 -4.016 % 
0.00013626 BTC
0.00013626 BTC MARKET CAP
848.64 M
848.64 M
24H VOLUME
73.049 M
73.049 M
CIRC.SUPPLY
128.059 M
128.059 M
MAX SUPPLY
Rank105
1H -2.02 %
24H -4.02 %
7D -15.59 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/15/21 | 7.423 | 7.598 | 6.512 | 6.607 | 71,347,985.87 | 846,025,285.32 |
| 5/15/21 | 7.423 | 7.598 | 6.512 | 6.607 | 71,347,985.87 | 846,025,285.32 |
| 5/15/21 | 7.423 | 7.598 | 6.512 | 6.607 | 71,347,985.87 | 846,025,285.32 |
| 5/15/21 | 7.423 | 7.598 | 6.512 | 6.607 | 71,347,985.87 | 846,025,285.32 |
| 5/14/21 | 7.097 | 7.56 | 6.705 | 7.457 | 98,839,701.67 | 954,842,130.92 |
| 5/14/21 | 7.097 | 7.56 | 6.705 | 7.457 | 98,839,701.67 | 954,842,130.92 |
| 5/14/21 | 7.097 | 7.56 | 6.705 | 7.457 | 98,839,701.67 | 954,842,130.92 |
| 5/14/21 | 7.097 | 7.56 | 6.705 | 7.457 | 98,839,701.67 | 954,842,130.92 |
| 5/13/21 | 6.971 | 7.455 | 6.297 | 7.073 | 164,886,759.33 | 905,583,933.9 |
| 5/13/21 | 6.971 | 7.455 | 6.297 | 7.073 | 164,886,759.33 | 905,583,933.9 |
| 5/13/21 | 6.971 | 7.455 | 6.297 | 7.073 | 164,886,759.33 | 905,583,933.9 |
| 5/13/21 | 6.971 | 7.455 | 6.297 | 7.073 | 164,886,759.33 | 905,583,933.9 |
| 5/12/21 | 9.333 | 9.333 | 7.023 | 7.023 | 105,153,685.57 | 899,111,240.42 |
| 5/12/21 | 9.333 | 9.333 | 7.023 | 7.023 | 105,153,685.57 | 899,111,240.42 |
| 5/12/21 | 9.333 | 9.333 | 7.023 | 7.023 | 105,153,685.57 | 899,111,240.42 |
| 5/12/21 | 9.333 | 9.333 | 7.023 | 7.023 | 105,153,685.57 | 899,111,240.42 |
| 5/11/21 | 8.668 | 9.434 | 7.833 | 9.396 | 179,252,202.2 | 1,202,834,208.72 |
| 5/11/21 | 8.668 | 9.434 | 7.833 | 9.396 | 179,252,202.2 | 1,202,834,208.72 |
| 5/11/21 | 8.668 | 9.434 | 7.833 | 9.396 | 179,252,202.2 | 1,202,834,208.72 |
| 5/11/21 | 8.668 | 9.434 | 7.833 | 9.396 | 179,252,202.2 | 1,202,834,208.72 |
| 5/10/21 | 8.256 | 10.84 | 7.703 | 8.579 | 276,895,448.69 | 1,098,175,816.75 |
| 5/10/21 | 8.256 | 10.84 | 7.703 | 8.579 | 276,895,448.69 | 1,098,175,816.75 |
| 5/10/21 | 8.256 | 10.84 | 7.703 | 8.579 | 276,895,448.69 | 1,098,175,816.75 |
| 5/10/21 | 8.256 | 10.84 | 7.703 | 8.579 | 276,895,448.69 | 1,098,175,816.75 |
| 5/9/21 | 8.437 | 9.137 | 7.694 | 8.257 | 113,774,641.64 | 1,056,907,904.02 |
| 5/9/21 | 8.437 | 9.137 | 7.694 | 8.257 | 113,774,641.64 | 1,056,907,904.02 |
| 5/9/21 | 8.437 | 9.137 | 7.694 | 8.257 | 113,774,641.64 | 1,056,907,904.02 |
| 5/9/21 | 8.437 | 9.137 | 7.694 | 8.257 | 113,774,641.64 | 1,056,907,904.02 |
| 5/8/21 | 9.014 | 9.513 | 8.14 | 8.433 | 193,733,035.13 | 1,079,329,707.24 |
| 5/8/21 | 9.014 | 9.513 | 8.14 | 8.433 | 193,733,035.13 | 1,079,329,707.24 |
| 5/8/21 | 9.014 | 9.513 | 8.14 | 8.433 | 193,733,035.13 | 1,079,329,707.24 |
| 5/8/21 | 9.014 | 9.513 | 8.14 | 8.433 | 193,733,035.13 | 1,079,329,707.24 |
| 5/7/21 | 6.911 | 11.407 | 6.911 | 9.059 | 1,010,074,343.97 | 1,159,360,136.26 |
| 5/7/21 | 6.911 | 11.407 | 6.911 | 9.059 | 1,010,074,343.97 | 1,159,360,136.26 |
| 5/7/21 | 6.911 | 11.407 | 6.911 | 9.059 | 1,010,074,343.97 | 1,159,360,136.26 |
| 5/6/21 | 6.188 | 7.154 | 6.01 | 6.91 | 129,802,005.03 | 884,311,264.03 |
| 5/6/21 | 6.188 | 7.154 | 6.01 | 6.91 | 129,802,005.03 | 884,311,264.03 |
| 5/6/21 | 6.188 | 7.154 | 6.01 | 6.91 | 129,802,005.03 | 884,311,264.03 |
| 5/6/21 | 6.188 | 7.154 | 6.01 | 6.91 | 129,802,005.03 | 884,311,264.03 |
| 5/5/21 | 5.297 | 6.3 | 5.238 | 6.198 | 80,960,140.78 | 793,201,657.3 |
| 5/5/21 | 5.297 | 6.3 | 5.238 | 6.198 | 80,960,140.78 | 793,201,657.3 |
| 5/5/21 | 5.297 | 6.3 | 5.238 | 6.198 | 80,960,140.78 | 793,201,657.3 |
| 5/5/21 | 5.297 | 6.3 | 5.238 | 6.198 | 80,960,140.78 | 793,201,657.3 |
| 4/26/21 | 3.848 | 4.796 | 3.797 | 4.575 | 47,542,341.37 | 585,044,405.63 |
| 4/25/21 | 3.718 | 4.37 | 3.517 | 3.828 | 64,320,964.81 | 489,583,946.1 |
| 4/24/21 | 4.118 | 4.118 | 3.632 | 3.711 | 41,944,467.52 | 474,484,328.05 |
| 4/23/21 | 4.332 | 4.415 | 3.17 | 4.117 | 75,020,294.9 | 526,463,753.34 |
| 4/22/21 | 5.149 | 5.263 | 4.277 | 4.33 | 63,493,876.14 | 553,663,927.87 |
| 4/21/21 | 5.422 | 5.63 | 5.066 | 5.125 | 30,754,776.65 | 655,153,150.38 |
| 4/20/21 | 5.351 | 5.615 | 4.712 | 5.415 | 58,337,294.38 | 692,194,443.07 |
| 4/19/21 | 5.695 | 5.846 | 5.125 | 5.365 | 38,533,801.53 | 685,764,456.43 |
| 4/18/21 | 6.554 | 6.701 | 4.986 | 5.672 | 49,543,162.85 | 724,998,195.9 |
| 4/17/21 | 6.961 | 6.992 | 6.451 | 6.554 | 48,028,459.18 | 837,645,907.83 |
| 4/16/21 | 6.524 | 7.266 | 6.254 | 6.97 | 80,031,738.04 | 890,760,653.55 |
| 4/15/21 | 6.185 | 6.532 | 6.142 | 6.526 | 36,897,733.56 | 833,951,719.95 |
| 4/14/21 | 6.444 | 6.444 | 5.873 | 6.2 | 47,413,469.41 | 792,228,498.13 |
| 4/13/21 | 6.464 | 6.706 | 6.019 | 6.426 | 78,709,446.57 | 821,117,701.86 |
| 4/12/21 | 6.83 | 6.844 | 6.291 | 6.464 | 40,579,813.05 | 825,863,591.99 |
| 4/11/21 | 7.241 | 7.241 | 6.541 | 6.831 | 45,832,696.13 | 872,781,906.48 |
| 4/10/21 | 7.083 | 7.516 | 6.794 | 7.207 | 72,131,941.06 | 920,676,616.03 |
| 4/9/21 | 6.792 | 7.191 | 6.588 | 7.074 | 99,185,051.5 | 903,697,632.19 |
| 4/8/21 | 6.199 | 6.793 | 5.855 | 6.784 | 79,360,427.82 | 866,611,412.86 |
| 4/7/21 | 6.28 | 6.882 | 5.407 | 6.182 | 115,794,857.76 | 789,655,414.04 |
| 4/6/21 | 6.313 | 6.466 | 5.863 | 6.279 | 71,012,002.85 | 801,907,699.63 |
| 4/5/21 | 6.709 | 6.723 | 6.109 | 6.322 | 80,190,250.23 | 807,310,763.89 |
| 4/4/21 | 6.129 | 6.914 | 6.129 | 6.691 | 116,551,563.1 | 854,384,766.66 |
| 4/3/21 | 6.256 | 7.412 | 5.899 | 6.138 | 183,519,336.87 | 783,799,186.3 |
| 4/2/21 | 6.159 | 6.261 | 5.893 | 6.261 | 63,398,232.25 | 799,389,523.03 |
| 4/1/21 | 6.466 | 6.522 | 6.019 | 6.16 | 88,771,325.27 | 786,407,648.48 |
| 3/31/21 | 6.12 | 6.45 | 5.783 | 6.45 | 102,527,050.88 | 823,447,261.35 |
| 3/30/21 | 5.54 | 6.712 | 5.454 | 6.11 | 170,250,134.08 | 779,999,180.18 |
| 3/29/21 | 5.056 | 5.56 | 4.877 | 5.546 | 96,697,792.71 | 707,941,231.41 |
| 3/28/21 | 4.561 | 6.016 | 4.526 | 5.067 | 213,122,259.17 | 646,700,966.63 |
| 3/27/21 | 4.514 | 4.567 | 4.276 | 4.561 | 39,902,674.75 | 582,112,840.19 |
| 3/26/21 | 4.032 | 4.517 | 4.031 | 4.51 | 54,865,305.87 | 575,488,847.75 |
| 3/25/21 | 4.387 | 4.438 | 3.984 | 4.034 | 58,557,327.21 | 514,793,562.22 |
| 3/24/21 | 5.144 | 5.277 | 4.264 | 4.392 | 113,926,836.75 | 560,387,277.53 |
| 3/23/21 | 4.115 | 5.668 | 4.055 | 5.137 | 315,056,523.03 | 655,455,981.59 |
| 3/22/21 | 3.929 | 4.639 | 3.799 | 4.118 | 118,588,615.57 | 525,331,016.41 |
| 3/21/21 | 3.986 | 4.093 | 3.628 | 3.932 | 70,384,722.28 | 501,622,440.16 |
| 3/20/21 | 3.82 | 4.577 | 3.778 | 3.99 | 86,810,227.25 | 508,945,843.7 |
| 3/19/21 | 3.77 | 3.909 | 3.643 | 3.816 | 30,112,336.19 | 486,744,322.98 |
| 3/18/21 | 3.965 | 4.021 | 3.522 | 3.767 | 54,723,511.69 | 480,495,449.14 |
| 3/17/21 | 3.329 | 4.04 | 3.234 | 3.931 | 92,212,633.71 | 501,417,517.41 |
| 3/16/21 | 3.25 | 3.365 | 3.079 | 3.324 | 25,342,811.97 | 423,913,855.85 |
| 3/15/21 | 3.455 | 3.485 | 3.121 | 3.255 | 29,771,858.01 | 415,099,686.36 |
| 3/14/21 | 3.323 | 3.603 | 3.221 | 3.464 | 66,694,481.27 | 441,744,618.64 |
| 3/13/21 | 3.145 | 3.471 | 3.007 | 3.323 | 44,179,587.39 | 423,757,066.53 |
| 3/12/21 | 3.228 | 3.276 | 3.053 | 3.146 | 20,492,459.59 | 401,041,530.8 |
| 3/11/21 | 3.213 | 3.322 | 3.106 | 3.258 | 32,973,691.23 | 415,327,160.18 |
