Lisk (LSK) historical data and Live price

lisk

Lisk

LSK
$ 1.48 + 5.4 % 0.00012824 BTC
MARKET CAP
185.86 M
24H VOLUME
8.422 M
CIRC.SUPPLY
125.179 M
MAX SUPPLY
Rank65
1H 0.05 %
24H 5.40 %
7D 12.14 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/12/201.4441.5061.3831.4917,831,000.833186,670,458.048
8/11/201.5411.5591.3861.4458,639,124.685180,813,571.697
8/10/201.531.5471.461.5419,521,927.368192,850,449.524
8/9/201.5641.5981.4751.5319,352,112.396191,521,108.482
8/8/201.4081.5831.3951.56316,772,450.164195,536,565.197
8/7/201.3881.4261.3441.4078,523,488.475176,010,911.318
8/6/201.3261.391.2911.3888,947,269.012173,543,944.662
8/5/201.2751.3441.2681.3265,854,135.799165,826,127.176
8/4/201.2671.2871.2411.2753,653,242.756159,424,632.556
8/3/201.241.2941.2351.2684,458,883.359158,470,806.03
8/2/201.3151.3511.2311.246,443,625.991154,956,664.78
8/1/201.2711.3181.2661.3135,264,443.168164,066,902.527
7/31/201.261.3011.2561.2714,615,651.088158,807,796.373
7/30/201.2721.291.2551.2613,863,898.394157,525,933.223
7/29/201.2511.2821.2431.2714,042,720.96158,844,278.826
7/28/201.2261.2651.2151.2515,725,225.245156,239,399.682
7/27/201.2611.2681.1821.2278,668,664.983153,191,577.018
7/26/201.2741.2781.2431.2613,689,691.874157,427,444.592
7/25/201.2431.2991.2431.2753,961,337.237159,165,422.962
7/24/201.2751.2771.2391.2422,624,159.718155,092,133.706
7/23/201.2761.2891.2481.2753,411,794.268159,159,470.659
7/22/201.281.2811.2581.2773,246,467.321159,330,246.796
7/21/201.2561.3071.2411.287,366,732.48159,733,054.168
7/20/201.2221.2651.2091.2566,828,697.73156,711,717.083
7/19/201.2311.2371.2041.2233,179,133.467152,581,154.431
7/18/201.1811.2411.1791.2294,455,308.081153,351,876.919
7/17/201.1781.1871.1551.1813,458,302.352147,323,977.117
7/16/201.2161.2231.1521.1785,996,049.867146,960,117.934
7/15/201.2281.2561.2111.2164,904,654.072151,679,920.752
7/14/201.2241.2321.2081.2285,051,948.954153,112,392.531
7/13/201.2461.3111.2221.2298,453,048.615153,145,725.612
7/12/201.2251.2571.2141.2465,630,049.092155,323,514.063
7/11/201.1921.2291.1841.2263,628,756.387152,737,589.914
7/10/201.1971.1971.1581.1913,980,099.513148,469,459.637
7/9/201.2331.2391.171.1975,758,531.151149,132,664.916
7/8/201.1511.261.1471.2327,679,007.628153,514,852.984
7/7/201.1431.1571.1231.153,349,304.868143,270,806.027
7/6/201.1071.151.1051.1443,843,675.603142,477,664.691
7/5/201.1311.1421.0811.1073,177,455.094137,844,828.528
7/4/201.1211.1481.1161.1332,547,731.521141,072,348.251
7/3/201.1431.1471.1161.1222,772,653.159139,647,592.248
7/2/201.1581.1651.1171.1443,316,891.653142,381,922.818
7/1/201.1411.1611.1351.1583,423,389.056144,149,936.424
6/30/201.1311.1481.1221.1393,655,107.534141,714,312.104
6/29/201.1291.1471.1221.1323,772,909.461140,773,192.235
6/28/201.0961.1421.0861.1293,225,437.541140,364,767.354
6/27/201.1461.1621.0921.0963,291,403.078136,330,021.693
6/26/201.1741.1811.1411.1473,419,078.71142,560,201.97
6/25/201.1941.1961.161.1762,520,284.645146,146,727.331
6/24/201.2491.2691.1841.1933,166,435.697148,312,217.799
6/23/201.251.2731.2371.2473,271,732.619155,051,892.832
6/22/201.2191.2661.2171.253,914,534.771155,327,007.335
6/21/201.2211.2351.2181.2192,863,959.768151,453,873.77
6/20/201.2131.241.2131.2222,965,496.657151,811,489.518
6/19/201.2581.2591.2121.2134,159,204.379150,669,481.887
6/18/201.2271.2631.2261.2564,565,160.571156,041,991.94
6/17/201.2151.2731.1981.2275,654,918.026152,431,255.627
6/16/201.1951.221.1891.2143,347,272.082150,786,393.398
6/15/201.2071.2111.1131.1954,537,959.868148,425,310.487
6/14/201.2331.2471.21.2073,465,566.969149,854,613.877
6/13/201.231.241.2161.2333,737,975.513153,060,212.685
6/12/201.1881.2561.1571.2296,151,543.952152,505,213.338
6/11/201.2971.3371.1871.1887,516,985.86147,388,320.936
6/10/201.3011.3241.2771.2975,991,897.619160,903,106.134
6/9/201.3371.3431.2881.3024,270,323.793161,486,239.695
6/8/201.3081.3381.2811.3375,665,765.834165,837,797.541
6/7/201.3261.3431.2651.3086,979,466.441162,221,539.215
6/6/201.3691.3921.3171.3258,144,397.594164,328,872.322
6/5/201.2591.4361.2561.36914,430,290.556169,721,000.714
6/4/201.2441.2751.2341.2595,641,835.597156,070,716.694
6/3/201.2021.2461.1941.2443,933,917.595154,145,621.364
6/2/201.2371.2621.1821.2034,513,448.455149,028,070.664
6/1/201.21.2441.21.2383,404,644.979153,343,321.026
5/31/201.2221.2451.1961.2013,053,356.606148,795,951.024
5/30/201.2081.2241.1931.2232,304,373.238151,449,631.08
5/29/201.2251.2331.1851.212,687,277.483149,900,322.793
5/28/201.2181.2281.1831.2254,176,051.479151,655,649.142
5/27/201.2391.2431.1851.2183,576,381.41150,781,337.689
5/26/201.21.2391.1711.2394,669,919.949153,416,377.638
5/25/201.1571.2011.1511.23,239,040.577148,494,148.222
5/24/201.2341.2451.1561.1584,228,081.01143,381,556.815
5/23/201.1881.2581.1861.2325,126,580.818152,523,773.291
5/22/201.1111.1931.0981.1875,436,687.337146,898,490.221
5/21/201.1361.1631.0691.1115,329,331.808137,425,778.671
5/20/201.1461.1691.1281.1364,382,282.381140,525,938.979
5/19/201.1451.1471.1231.1452,928,571.719141,646,314.609
5/18/201.1241.1541.1211.1453,431,282.94141,582,214.987
5/17/201.1041.1361.11.1253,072,623.349139,146,754.778
5/16/201.1041.131.11.1042,733,690.08136,548,752.413
5/15/201.1371.1481.1041.1043,708,415.46136,538,089.511