Lisk (LSK) historical data and Live price

lisk

Lisk

LSK
$ 1.28 -12.766 % 0.00004059 BTC
MARKET CAP
163.089 M
24H VOLUME
13.972 M
CIRC.SUPPLY
127.067 M
MAX SUPPLY
Rank101
1H -0.45 %
24H -12.77 %
7D -2.29 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/21/211.4981.5211.2741.27811,407,309.175162,373,612.883
1/20/211.3881.5151.3321.49819,498,298.266190,349,088.124
1/19/211.4231.4441.3761.397,752,753.625176,479,030.389
1/18/211.3931.4281.3331.4268,719,059.79181,100,355.091
1/17/211.3761.431.2921.3959,692,455.431177,198,522.649
1/16/211.3051.3871.3011.3759,582,352.968174,536,632.6
1/15/211.3551.3671.2361.3048,699,156.051165,496,330.051
1/14/211.3381.3791.2991.3517,052,238.306171,489,674.33
1/13/211.2481.3451.2081.3455,994,441.821170,747,470.558
1/12/211.2461.2971.1781.2465,871,405.624158,155,088.495
1/11/211.4351.441.1521.24311,908,186.509157,803,854.484
1/10/211.4651.5711.3121.41815,694,590.897179,938,781.583
1/9/211.321.5671.2791.4619,865,063.922185,276,175.317
1/8/211.3531.3691.2031.328,687,471.075167,531,457.383
1/7/211.3641.4341.3241.35417,993,510.41171,817,944.98
1/6/211.2411.3671.2221.3639,177,031.196172,958,765.263
1/5/211.1941.2481.1371.2396,032,063.19157,178,150.624
1/4/211.2221.2631.1061.1947,036,563.698151,428,892.226
1/3/211.1611.2471.1141.216,105,452.284153,533,474.441
1/2/211.1611.1891.1451.165,989,422.735147,139,458.325
1/1/211.1551.1911.1451.1615,509,047.819147,216,778.136
12/31/201.1591.181.1381.1574,499,654.833146,762,914.908
12/30/201.161.1671.1281.1592,655,728.922146,934,321.725
12/29/201.2071.2141.1271.163,933,273.497147,064,530.461
12/28/201.2011.2251.1891.2074,128,511.105153,082,344.752
12/27/201.2071.2371.1411.2016,216,301.157152,286,145.944
12/26/201.2061.2831.1831.2074,446,112.345152,968,074.498
12/25/201.1941.271.1661.2045,374,956.854152,571,976.813
12/24/201.1251.21.0971.1975,010,631.63151,668,503.441
12/23/201.2751.2941.1031.1235,478,119.644142,330,671.185
12/22/201.281.3191.2141.2753,141,220.096161,553,047.298
12/21/201.3491.3961.241.2818,076,308.872162,180,434.38
12/20/201.3961.4021.3351.3495,630,922.297170,972,359.723
12/19/201.3541.5041.351.39512,071,807.407176,747,545.151
12/18/201.2991.3691.2791.3544,776,747.581171,530,559.634
12/17/201.2971.3341.2861.2985,301,546.864164,494,913.979
12/16/201.2741.3291.2511.2994,028,670.14164,496,464.925
12/15/201.261.2781.2471.2752,172,398.65161,524,623.536
12/14/201.2551.2651.2391.261,737,429.603159,614,447.639
12/13/201.2531.2851.2471.2551,848,562.559158,994,304.876
12/12/201.1941.2641.1911.2582,473,551.729159,337,658.356
12/11/201.2211.2211.1741.1932,974,328.3151,061,879.661
12/10/201.2351.2421.1991.2213,159,776.739154,612,411.554
12/9/201.2461.2611.171.2355,609,261.887156,395,652.131
12/8/201.3561.411.2411.2585,014,965.812159,288,090.034
12/7/201.3371.3721.3291.3562,482,402.131171,646,750.783
12/6/201.3571.3671.3171.3362,023,441.767169,185,736.053
12/5/201.3091.3591.2941.3572,195,342.186171,782,361.414
12/4/201.4151.4221.2971.315,656,093.996165,779,694.06
12/3/201.4051.4971.3821.4168,657,164.839179,224,629.042
12/2/201.3461.4091.3221.4054,381,615.267177,814,976.585
11/29/201.2651.3311.2461.2753,781,528.157161,295,786.33
11/28/201.211.2991.2041.2653,704,476.163160,040,214.885
11/27/201.221.2471.1721.212,926,284.12153,113,382.977
11/26/201.451.4641.1551.228,998,555.763154,296,509.528
11/25/201.4911.5431.4071.4518,334,865.338183,588,277.063
11/24/201.3091.5951.3021.49417,118,534.369189,002,309.667
11/23/201.2211.3281.211.315,559,410.702165,705,460.16
11/22/201.2621.3011.1531.2215,058,079.692154,398,924.917
11/21/201.1821.2731.171.2624,128,988.279159,650,610.612
11/20/201.1661.1921.1561.1822,543,670.522149,410,516.307
11/19/201.1791.1851.111.1663,001,606.96147,440,020.208
11/18/201.1231.191.0911.1796,023,707.479149,027,274.42
11/17/201.1161.1461.0981.1234,370,078.997142,035,195.57
11/16/201.0721.0851.0441.0772,952,557.316136,150,972.097
11/15/201.0971.1011.0581.0723,243,058.354135,537,979.172
11/14/201.1191.1291.0861.0972,850,410.798138,717,125.449
11/13/201.0931.1291.0931.1192,737,737.78141,417,591.532
11/12/201.1051.1251.0861.0923,641,683.032138,071,646.205
11/11/201.1341.1391.1031.1052,891,794139,709,345.899
11/10/201.1031.1391.0921.1343,453,372.895143,309,166.442
11/9/201.1081.1111.0611.1033,495,728.403139,372,906.492
11/8/201.0731.1111.0731.1082,931,211.289139,983,500.331
11/7/201.1241.1411.0541.0733,617,672.019135,548,837.705
11/6/201.0141.1691.0141.1245,770,653.929142,045,617.494
11/5/200.991.0290.9871.0144,077,847.773128,151,636.956
11/4/200.9951.0120.9760.992,822,007.344125,011,614.14
11/3/200.9981.0020.9340.9952,741,860.499125,658,671.193
11/1/201.0271.0311.0151.0192,305,327.86128,692,413.634
10/30/201.0481.0671.0161.0352,780,783.746130,714,303.58
10/29/201.0641.0711.041.0482,920,911.875132,273,617.771
10/28/201.0881.11.0521.0642,853,474.152134,359,629.425
9/29/201.1991.2021.1641.1841,869,158.625149,181,068.202
9/28/201.2051.2311.1941.1972,542,314.451150,746,735.281
9/27/201.2211.2341.1691.2051,950,092.174151,777,321.917
9/26/201.2011.2431.1951.2212,244,750.702153,743,936.195
9/25/201.2071.2121.1421.1982,800,884.205150,873,579.35
9/24/201.1311.2091.1231.2072,961,191.646152,013,867.146
9/23/201.1981.2661.0931.1315,058,778.971142,414,463.859
9/22/201.211.2291.1491.1982,859,468.825150,813,521.801