Lisk (LSK) historical data and Live price

lisk

Lisk

LSK
$ 6.63 -4.016 % 0.00013626 BTC
MARKET CAP
848.64 M
24H VOLUME
73.049 M
CIRC.SUPPLY
128.059 M
MAX SUPPLY
Rank105
1H -2.02 %
24H -4.02 %
7D -15.59 %
EXPLORER 1
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/15/217.4237.5986.5126.60771,347,985.87846,025,285.32
5/15/217.4237.5986.5126.60771,347,985.87846,025,285.32
5/15/217.4237.5986.5126.60771,347,985.87846,025,285.32
5/15/217.4237.5986.5126.60771,347,985.87846,025,285.32
5/14/217.0977.566.7057.45798,839,701.67954,842,130.92
5/14/217.0977.566.7057.45798,839,701.67954,842,130.92
5/14/217.0977.566.7057.45798,839,701.67954,842,130.92
5/14/217.0977.566.7057.45798,839,701.67954,842,130.92
5/13/216.9717.4556.2977.073164,886,759.33905,583,933.9
5/13/216.9717.4556.2977.073164,886,759.33905,583,933.9
5/13/216.9717.4556.2977.073164,886,759.33905,583,933.9
5/13/216.9717.4556.2977.073164,886,759.33905,583,933.9
5/12/219.3339.3337.0237.023105,153,685.57899,111,240.42
5/12/219.3339.3337.0237.023105,153,685.57899,111,240.42
5/12/219.3339.3337.0237.023105,153,685.57899,111,240.42
5/12/219.3339.3337.0237.023105,153,685.57899,111,240.42
5/11/218.6689.4347.8339.396179,252,202.21,202,834,208.72
5/11/218.6689.4347.8339.396179,252,202.21,202,834,208.72
5/11/218.6689.4347.8339.396179,252,202.21,202,834,208.72
5/11/218.6689.4347.8339.396179,252,202.21,202,834,208.72
5/10/218.25610.847.7038.579276,895,448.691,098,175,816.75
5/10/218.25610.847.7038.579276,895,448.691,098,175,816.75
5/10/218.25610.847.7038.579276,895,448.691,098,175,816.75
5/10/218.25610.847.7038.579276,895,448.691,098,175,816.75
5/9/218.4379.1377.6948.257113,774,641.641,056,907,904.02
5/9/218.4379.1377.6948.257113,774,641.641,056,907,904.02
5/9/218.4379.1377.6948.257113,774,641.641,056,907,904.02
5/9/218.4379.1377.6948.257113,774,641.641,056,907,904.02
5/8/219.0149.5138.148.433193,733,035.131,079,329,707.24
5/8/219.0149.5138.148.433193,733,035.131,079,329,707.24
5/8/219.0149.5138.148.433193,733,035.131,079,329,707.24
5/8/219.0149.5138.148.433193,733,035.131,079,329,707.24
5/7/216.91111.4076.9119.0591,010,074,343.971,159,360,136.26
5/7/216.91111.4076.9119.0591,010,074,343.971,159,360,136.26
5/7/216.91111.4076.9119.0591,010,074,343.971,159,360,136.26
5/6/216.1887.1546.016.91129,802,005.03884,311,264.03
5/6/216.1887.1546.016.91129,802,005.03884,311,264.03
5/6/216.1887.1546.016.91129,802,005.03884,311,264.03
5/6/216.1887.1546.016.91129,802,005.03884,311,264.03
5/5/215.2976.35.2386.19880,960,140.78793,201,657.3
5/5/215.2976.35.2386.19880,960,140.78793,201,657.3
5/5/215.2976.35.2386.19880,960,140.78793,201,657.3
5/5/215.2976.35.2386.19880,960,140.78793,201,657.3
4/26/213.8484.7963.7974.57547,542,341.37585,044,405.63
4/25/213.7184.373.5173.82864,320,964.81489,583,946.1
4/24/214.1184.1183.6323.71141,944,467.52474,484,328.05
4/23/214.3324.4153.174.11775,020,294.9526,463,753.34
4/22/215.1495.2634.2774.3363,493,876.14553,663,927.87
4/21/215.4225.635.0665.12530,754,776.65655,153,150.38
4/20/215.3515.6154.7125.41558,337,294.38692,194,443.07
4/19/215.6955.8465.1255.36538,533,801.53685,764,456.43
4/18/216.5546.7014.9865.67249,543,162.85724,998,195.9
4/17/216.9616.9926.4516.55448,028,459.18837,645,907.83
4/16/216.5247.2666.2546.9780,031,738.04890,760,653.55
4/15/216.1856.5326.1426.52636,897,733.56833,951,719.95
4/14/216.4446.4445.8736.247,413,469.41792,228,498.13
4/13/216.4646.7066.0196.42678,709,446.57821,117,701.86
4/12/216.836.8446.2916.46440,579,813.05825,863,591.99
4/11/217.2417.2416.5416.83145,832,696.13872,781,906.48
4/10/217.0837.5166.7947.20772,131,941.06920,676,616.03
4/9/216.7927.1916.5887.07499,185,051.5903,697,632.19
4/8/216.1996.7935.8556.78479,360,427.82866,611,412.86
4/7/216.286.8825.4076.182115,794,857.76789,655,414.04
4/6/216.3136.4665.8636.27971,012,002.85801,907,699.63
4/5/216.7096.7236.1096.32280,190,250.23807,310,763.89
4/4/216.1296.9146.1296.691116,551,563.1854,384,766.66
4/3/216.2567.4125.8996.138183,519,336.87783,799,186.3
4/2/216.1596.2615.8936.26163,398,232.25799,389,523.03
4/1/216.4666.5226.0196.1688,771,325.27786,407,648.48
3/31/216.126.455.7836.45102,527,050.88823,447,261.35
3/30/215.546.7125.4546.11170,250,134.08779,999,180.18
3/29/215.0565.564.8775.54696,697,792.71707,941,231.41
3/28/214.5616.0164.5265.067213,122,259.17646,700,966.63
3/27/214.5144.5674.2764.56139,902,674.75582,112,840.19
3/26/214.0324.5174.0314.5154,865,305.87575,488,847.75
3/25/214.3874.4383.9844.03458,557,327.21514,793,562.22
3/24/215.1445.2774.2644.392113,926,836.75560,387,277.53
3/23/214.1155.6684.0555.137315,056,523.03655,455,981.59
3/22/213.9294.6393.7994.118118,588,615.57525,331,016.41
3/21/213.9864.0933.6283.93270,384,722.28501,622,440.16
3/20/213.824.5773.7783.9986,810,227.25508,945,843.7
3/19/213.773.9093.6433.81630,112,336.19486,744,322.98
3/18/213.9654.0213.5223.76754,723,511.69480,495,449.14
3/17/213.3294.043.2343.93192,212,633.71501,417,517.41
3/16/213.253.3653.0793.32425,342,811.97423,913,855.85
3/15/213.4553.4853.1213.25529,771,858.01415,099,686.36
3/14/213.3233.6033.2213.46466,694,481.27441,744,618.64
3/13/213.1453.4713.0073.32344,179,587.39423,757,066.53
3/12/213.2283.2763.0533.14620,492,459.59401,041,530.8
3/11/213.2133.3223.1063.25832,973,691.23415,327,160.18