Lisk (LSK) historical data and Live price

lisk

Lisk

LSK
$ 1.12 -0.435 % 0.00008425 BTC
MARKET CAP
141.096 M
24H VOLUME
2.582 M
CIRC.SUPPLY
126.226 M
MAX SUPPLY
Rank76
1H -0.07 %
24H -0.43 %
7D 3.38 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
9/21/201.3431.3551.1591.2115,604,059.44152,458,048.861
9/20/201.4011.4031.3331.3431,630,109.225168,989,790.174
9/19/201.3671.4061.3671.4011,879,052.651176,231,193.67
9/18/201.3811.4331.3541.372,367,161.405172,317,976.453
9/17/201.3641.391.3271.3812,523,374.664173,765,959.409
9/16/201.381.3891.3351.3642,902,676.288171,588,208.518
9/15/201.4631.4711.3641.3794,580,936.218173,401,788.116
9/14/201.4081.4971.3881.4636,457,077.926183,931,317.475
9/13/201.4891.491.3791.4093,422,143.293177,171,299.113
9/12/201.4471.4931.4421.4894,046,873.12187,162,056.083
9/11/201.4551.4761.3951.4462,956,150.915181,724,976.333
9/10/201.4081.4781.3881.4554,739,662.216182,870,855.268
9/9/201.341.4251.3071.4074,082,300.165176,791,123.506
9/8/201.4071.4131.3021.343,594,486.432168,411,675.427
9/7/201.381.4641.2751.4066,498,103.838176,636,374.784
9/6/201.3611.4141.2771.3816,050,554.075173,435,332.135
9/5/201.5071.5571.2721.3618,284,377.097170,917,640.852
9/4/201.4311.5261.3761.50510,222,221.63188,988,516.409
9/3/201.7491.7521.4241.43110,442,526.524179,715,680.375
9/2/201.861.8741.6791.74910,055,173.513219,520,017.535
9/1/201.8021.9591.7581.86119,585,632.709233,541,136.799
8/31/201.7891.8261.7521.8059,186,083.638226,505,963.843
8/30/201.8471.8721.7681.78810,032,251.859224,419,983.934
8/29/201.7911.8721.7591.84714,835,769.582231,774,725.815
8/28/201.6371.7951.6171.7939,611,182.546224,909,663.988
8/27/201.8011.8411.5911.63712,774,095.994205,361,953.014
8/26/201.7181.8141.6821.8019,289,188.665225,899,655.768
8/25/201.9091.9091.6651.72112,334,030.471215,865,433.845
8/24/201.8661.931.8151.9086,473,485.94239,234,132.472
8/23/201.921.9751.8071.8667,391,195.661233,909,471.042
8/22/201.8571.9771.7121.92112,743,715.154240,857,015.726
8/21/201.7492.1561.7491.85745,296,179.218232,717,355.701
8/20/201.5851.7561.5331.7528,402,508.419219,559,888.359
8/19/201.6981.71.5371.5856,676,211.3198,545,538.431
8/18/201.7741.7931.6421.69810,239,894.098212,717,906.168
8/17/201.8021.8981.7151.77212,227,903.976221,940,105.464
8/16/201.6781.8121.6341.8028,061,242.51225,709,037.756
8/15/201.721.7321.6361.6787,885,420.796210,176,518.057
8/14/201.6791.8461.6551.7216,136,044.182215,353,587.796
8/13/201.4921.7861.4811.68330,731,795.477210,675,493.776
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