- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Lisk (LSK) historical data and Live price
Lisk
LSK$ 1.48 + 5.4 % 
0.00012824 BTC
0.00012824 BTC MARKET CAP
185.86 M
185.86 M
24H VOLUME
8.422 M
8.422 M
CIRC.SUPPLY
125.179 M
125.179 M
MAX SUPPLY
Rank65
1H 0.05 %
24H 5.40 %
7D 12.14 %
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 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 |
| 7/1/20 | 1.141 | 1.161 | 1.135 | 1.158 | 3,423,389.056 | 144,149,936.424 |
| 6/30/20 | 1.131 | 1.148 | 1.122 | 1.139 | 3,655,107.534 | 141,714,312.104 |
| 6/29/20 | 1.129 | 1.147 | 1.122 | 1.132 | 3,772,909.461 | 140,773,192.235 |
| 6/28/20 | 1.096 | 1.142 | 1.086 | 1.129 | 3,225,437.541 | 140,364,767.354 |
| 6/27/20 | 1.146 | 1.162 | 1.092 | 1.096 | 3,291,403.078 | 136,330,021.693 |
| 6/26/20 | 1.174 | 1.181 | 1.141 | 1.147 | 3,419,078.71 | 142,560,201.97 |
| 6/25/20 | 1.194 | 1.196 | 1.16 | 1.176 | 2,520,284.645 | 146,146,727.331 |
| 6/24/20 | 1.249 | 1.269 | 1.184 | 1.193 | 3,166,435.697 | 148,312,217.799 |
| 6/23/20 | 1.25 | 1.273 | 1.237 | 1.247 | 3,271,732.619 | 155,051,892.832 |
| 6/22/20 | 1.219 | 1.266 | 1.217 | 1.25 | 3,914,534.771 | 155,327,007.335 |
| 6/21/20 | 1.221 | 1.235 | 1.218 | 1.219 | 2,863,959.768 | 151,453,873.77 |
| 6/20/20 | 1.213 | 1.24 | 1.213 | 1.222 | 2,965,496.657 | 151,811,489.518 |
| 6/19/20 | 1.258 | 1.259 | 1.212 | 1.213 | 4,159,204.379 | 150,669,481.887 |
| 6/18/20 | 1.227 | 1.263 | 1.226 | 1.256 | 4,565,160.571 | 156,041,991.94 |
| 6/17/20 | 1.215 | 1.273 | 1.198 | 1.227 | 5,654,918.026 | 152,431,255.627 |
| 6/16/20 | 1.195 | 1.22 | 1.189 | 1.214 | 3,347,272.082 | 150,786,393.398 |
| 6/15/20 | 1.207 | 1.211 | 1.113 | 1.195 | 4,537,959.868 | 148,425,310.487 |
| 6/14/20 | 1.233 | 1.247 | 1.2 | 1.207 | 3,465,566.969 | 149,854,613.877 |
| 6/13/20 | 1.23 | 1.24 | 1.216 | 1.233 | 3,737,975.513 | 153,060,212.685 |
| 6/12/20 | 1.188 | 1.256 | 1.157 | 1.229 | 6,151,543.952 | 152,505,213.338 |
| 6/11/20 | 1.297 | 1.337 | 1.187 | 1.188 | 7,516,985.86 | 147,388,320.936 |
| 6/10/20 | 1.301 | 1.324 | 1.277 | 1.297 | 5,991,897.619 | 160,903,106.134 |
| 6/9/20 | 1.337 | 1.343 | 1.288 | 1.302 | 4,270,323.793 | 161,486,239.695 |
| 6/8/20 | 1.308 | 1.338 | 1.281 | 1.337 | 5,665,765.834 | 165,837,797.541 |
| 6/7/20 | 1.326 | 1.343 | 1.265 | 1.308 | 6,979,466.441 | 162,221,539.215 |
| 6/6/20 | 1.369 | 1.392 | 1.317 | 1.325 | 8,144,397.594 | 164,328,872.322 |
| 6/5/20 | 1.259 | 1.436 | 1.256 | 1.369 | 14,430,290.556 | 169,721,000.714 |
| 6/4/20 | 1.244 | 1.275 | 1.234 | 1.259 | 5,641,835.597 | 156,070,716.694 |
| 6/3/20 | 1.202 | 1.246 | 1.194 | 1.244 | 3,933,917.595 | 154,145,621.364 |
| 6/2/20 | 1.237 | 1.262 | 1.182 | 1.203 | 4,513,448.455 | 149,028,070.664 |
| 6/1/20 | 1.2 | 1.244 | 1.2 | 1.238 | 3,404,644.979 | 153,343,321.026 |
| 5/31/20 | 1.222 | 1.245 | 1.196 | 1.201 | 3,053,356.606 | 148,795,951.024 |
| 5/30/20 | 1.208 | 1.224 | 1.193 | 1.223 | 2,304,373.238 | 151,449,631.08 |
| 5/29/20 | 1.225 | 1.233 | 1.185 | 1.21 | 2,687,277.483 | 149,900,322.793 |
| 5/28/20 | 1.218 | 1.228 | 1.183 | 1.225 | 4,176,051.479 | 151,655,649.142 |
| 5/27/20 | 1.239 | 1.243 | 1.185 | 1.218 | 3,576,381.41 | 150,781,337.689 |
| 5/26/20 | 1.2 | 1.239 | 1.171 | 1.239 | 4,669,919.949 | 153,416,377.638 |
| 5/25/20 | 1.157 | 1.201 | 1.151 | 1.2 | 3,239,040.577 | 148,494,148.222 |
| 5/24/20 | 1.234 | 1.245 | 1.156 | 1.158 | 4,228,081.01 | 143,381,556.815 |
| 5/23/20 | 1.188 | 1.258 | 1.186 | 1.232 | 5,126,580.818 | 152,523,773.291 |
| 5/22/20 | 1.111 | 1.193 | 1.098 | 1.187 | 5,436,687.337 | 146,898,490.221 |
| 5/21/20 | 1.136 | 1.163 | 1.069 | 1.111 | 5,329,331.808 | 137,425,778.671 |
| 5/20/20 | 1.146 | 1.169 | 1.128 | 1.136 | 4,382,282.381 | 140,525,938.979 |
| 5/19/20 | 1.145 | 1.147 | 1.123 | 1.145 | 2,928,571.719 | 141,646,314.609 |
| 5/18/20 | 1.124 | 1.154 | 1.121 | 1.145 | 3,431,282.94 | 141,582,214.987 |
| 5/17/20 | 1.104 | 1.136 | 1.1 | 1.125 | 3,072,623.349 | 139,146,754.778 |
| 5/16/20 | 1.104 | 1.13 | 1.1 | 1.104 | 2,733,690.08 | 136,548,752.413 |
| 5/15/20 | 1.137 | 1.148 | 1.104 | 1.104 | 3,708,415.46 | 136,538,089.511 |
