Lisk (LSK) historical data and Live price

lisk

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
Rank178
1H -0.08 %
24H -6.40 %
7D -24.69 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/221.6431.6431.4491.545,186,435.67198,451,489.3
1/23/221.5741.6521.5521.6437,279,653.34211,739,823.29
1/22/221.6011.7051.4981.57410,014,676.12202,857,541.3
1/21/221.8691.8741.5861.67,519,940.39206,250,305.37
1/20/221.972.0551.8691.8728,922,192.33241,050,305.15
1/19/221.9872.0031.9371.972,873,366.78253,892,710.5
1/18/221.9972.0151.9411.9878,373,599.41256,127,090.6
1/17/222.0692.0741.9651.9973,430,073.12257,442,401.52
1/16/222.0912.0932.0582.0695,458,036.37266,716,595.54
1/15/222.0982.1122.0592.0923,111,826.09269,630,210.45
1/14/222.0762.1092.0412.0983,411,890.45270,396,083.49
1/13/222.142.1622.0562.07812,189,842.18267,802,094.61
1/12/222.12.2242.0782.1398,934,594.34275,763,230.79
1/11/222.0062.1111.9722.17,125,476.82270,696,371.11
1/10/222.0592.0651.9422.0075,788,902.03258,667,977.72
1/9/222.0482.1532.0222.064,461,251.44265,496,452.33
1/8/222.1372.1661.9832.0483,927,547.48263,998,900.21
1/7/222.1522.1942.0412.1367,198,938.88275,387,464.19
1/6/222.1832.2632.1052.15136,780,454.54277,245,418.81
1/5/222.3412.4162.1522.1839,841,573.76281,355,409.05
1/4/222.3382.4382.3082.3418,248,034.73301,758,841.39
1/3/222.4132.5032.3142.33910,386,810.65301,444,941.86
1/2/222.3692.4282.3442.4136,668,735.06311,087,587.69
1/1/222.3552.3812.3472.3682,909,888.63305,238,172.12
12/31/212.5292.5292.3192.3535,391,987.75303,238,409.5
12/30/212.352.5672.3332.52719,058,986.59325,684,498.09
12/29/212.5892.6082.3422.3499,012,646.8302,764,137.5
12/28/212.5422.6162.4682.58937,983,678.32333,775,897.18
12/27/212.5082.9622.4852.54114,575,644.11327,587,121.17
12/26/212.52.5452.4322.5086,151,856.33323,264,323.31
12/25/212.5892.5892.4732.57,582,888.97322,239,394.16
12/24/212.5872.9762.5622.58816,917,612.85333,596,291.5
12/23/212.6512.6562.472.58614,899,033.33333,300,664.23
12/22/212.9542.9542.6372.6530,868,380.75341,564,350.7
12/21/212.2423.042.2012.94103,568,090.07378,990,451.56
12/20/212.3012.3322.1762.2424,154,513.15288,974,042.29
12/19/212.3382.3532.2872.3133,252,147.09298,170,667.94
12/18/212.3022.3742.2462.3385,324,399.84301,352,298.21
12/17/212.5942.5942.2642.3017,914,504.57296,608,122.03
12/16/212.4242.672.422.58629,209,621.46333,395,987.76
12/15/212.3742.4762.2542.4247,525,096.21312,455,878.92
12/14/212.2672.4412.2232.31125,000,531.95297,855,144.35
12/13/212.4842.4882.1562.26514,229,330.35291,984,529.76
12/12/212.5062.6652.4142.48318,944,971.32320,044,063.32
12/11/212.4312.5442.3822.5126,733,962.13323,749,106.09
12/10/212.8722.8722.4142.43313,758,529.02313,592,157.84
12/9/212.9973.2052.832.85745,259,631.58368,274,452.31
12/8/212.7653.1942.765368,232,277.08386,718,898.38
12/7/212.7652.8972.7132.7669,983,780.07356,503,172.13
12/6/212.6182.7822.382.76515,959,558.94356,463,273.24
12/5/212.9072.9642.5582.61714,029,993.46337,383,121.4
12/4/213.4013.4012.4612.90625,043,994.09374,634,225.68
12/3/213.5853.6473.2643.39832,982,559.24438,025,796.63
12/2/213.7074.5283.5323.58192,232,277.91461,622,754.49
12/1/213.5113.7413.4243.70714,532,138.65477,844,585.32
11/30/213.5843.6023.3983.51914,128,335.78453,594,812.85
11/29/213.5843.6823.5633.58412,670,455.79462,037,907.15
11/28/213.7023.7173.3363.58518,060,600.26462,106,759.58
11/27/213.5263.9093.5263.70218,011,245477,133,806.86
11/26/214.1134.53.5133.52643,862,415.69454,488,098.93
11/25/213.474.3613.4494.10753,982,116.28529,399,779.02
11/24/213.4193.5143.2433.47113,040,131.38447,427,758.86
11/23/213.4653.6863.4153.41911,822,866.01440,724,047.7
11/22/213.3953.6053.3513.47414,051,121.39447,791,889.8
11/21/213.4493.6473.3923.39315,416,377.1437,340,456.91
11/20/213.2253.8153.1713.44930,633,120.32444,588,815.95
11/19/213.1933.253.0383.22514,096,036.6415,722,635.2
11/18/213.5273.6353.0883.18828,169,553.38410,963,698.87
11/17/213.2943.5563.2283.52738,715,030.68454,693,932.82
11/16/213.4393.693.1013.29420,760,331.6424,632,604.95
11/15/213.4923.5123.4113.43613,947,474.44442,850,354.82
11/14/213.743.743.4163.49210,595,031.91450,096,726.3
11/13/213.4493.7423.4433.73864,127,789.28481,844,047.24
11/12/213.4873.5683.313.44815,566,644.29444,421,066.6
11/11/213.4343.553.3653.49912,496,667.88451,017,332.51
11/10/213.7723.8223.3593.43120,570,501.4442,206,044.83
11/9/213.6443.7933.6043.77614,419,569.85486,664,207.96
11/8/213.583.7143.5253.65119,740,655.64470,551,915.68
11/7/213.4483.5953.4253.5779,940,418.25461,054,592.23
11/6/213.533.5853.4023.44712,265,198.89444,369,747.19
11/5/213.5593.673.4893.53418,797,299.42455,473,936.53
11/4/213.6743.7053.5273.55911,015,815.98458,746,219.64
11/3/213.6123.7493.4623.6826,987,105.58474,307,070.79
11/2/213.4723.6853.4723.60923,179,092.15465,225,102.78
11/1/213.5113.5663.3613.48415,938,685.83449,063,847.19
10/31/213.3953.5923.393.51126,442,119.54452,594,621.99
10/30/213.4193.5553.3293.39817,584,122.78438,061,207.21
10/29/213.4343.4853.3953.42211,085,159.83441,129,487.07
10/28/213.3193.4583.263.43515,371,525.57442,752,185.16
10/27/213.6823.7233.323.3217,430,026.32427,950,781.38