Lisk Lisk

8.53 USD (-2.73%)
0.00117805 BTC (-1.89%)

Market Cap

907,103,027 USD
125,292 BTC

Volume (24h)

11,426,500 USD
1,578 BTC

Circulating Supply

106,355,144 LSK

Total Supply

121,604,760 LSK

Historical data for Lisk

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 8.79 8.86 8.67 8.83 10,511,600 934,365,000
May 26, 2018 8.98 9.26 8.77 8.83 10,313,000 954,499,000
May 25, 2018 9.37 9.44 8.84 8.97 12,017,200 995,174,000
May 24, 2018 9.16 9.53 8.65 9.35 14,486,800 972,780,000
May 23, 2018 9.87 9.89 8.66 9.19 17,130,400 1,047,730,000
May 22, 2018 10.98 10.98 9.84 9.85 14,666,800 1,164,860,000
May 21, 2018 11.31 11.66 10.78 10.91 16,534,900 1,199,670,000
May 20, 2018 10.58 11.31 10.55 11.31 15,834,700 1,122,300,000
May 19, 2018 10.54 10.88 10.42 10.57 13,853,500 1,117,590,000
May 18, 2018 10.26 10.52 10.03 10.50 17,027,300 1,087,070,000
May 17, 2018 10.26 11.09 10.19 10.21 26,077,300 1,087,480,000
May 16, 2018 10.48 10.50 9.94 10.28 15,100,900 1,110,620,000
May 15, 2018 11.06 11.37 10.40 10.50 15,930,200 1,170,890,000
May 14, 2018 10.95 11.53 10.36 11.08 24,221,400 1,158,650,000
May 13, 2018 10.16 11.04 9.94 11.00 19,204,400 1,074,860,000
May 12, 2018 10.02 10.68 9.65 10.15 16,913,900 1,060,150,000
May 11, 2018 11.13 11.13 9.73 10.05 24,610,200 1,176,720,000
May 10, 2018 11.84 12.45 11.11 11.11 24,724,400 1,251,860,000
May 09, 2018 12.17 12.21 11.43 11.86 20,113,300 1,285,980,000
May 08, 2018 12.68 13.01 11.90 12.17 18,812,100 1,339,950,000
May 07, 2018 13.31 13.36 12.13 12.68 19,255,800 1,405,870,000
May 06, 2018 13.57 13.62 12.67 13.27 22,045,200 1,432,940,000
May 05, 2018 13.79 14.09 13.42 13.56 24,542,300 1,456,040,000
May 04, 2018 14.40 14.64 13.61 13.73 31,892,300 1,519,530,000
May 03, 2018 14.23 14.62 13.75 14.40 49,489,900 1,501,220,000
May 02, 2018 13.23 14.52 13.06 14.19 51,579,400 1,395,500,000
May 01, 2018 13.32 13.45 12.14 13.27 46,010,700 1,403,920,000
Apr 30, 2018 12.96 13.42 11.99 13.16 50,914,500 1,365,920,000
Apr 29, 2018 11.84 13.03 11.84 12.98 44,480,900 1,247,640,000
Apr 28, 2018 11.15 11.99 11.12 11.85 15,294,900 1,173,850,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)