Market Cap:

Lisk Lisk (LSK)

3.49 USD (1.05%)
0.00052247 BTC (1.41%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
385,546,552 USD
57,704 BTC
Volume (24h)
4,930,860 USD
738.00 BTC
Circulating Supply
110,445,750 LSK
Total Supply
125,684,876 LSK

Historical data for Lisk

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 3.46 3.54 3.43 3.51 5,335,350 382,532,884
Sep 22, 2018 3.50 3.52 3.32 3.47 5,748,260 386,582,871
Sep 21, 2018 3.39 3.55 3.36 3.50 9,578,670 374,064,883
Sep 20, 2018 3.42 3.44 3.18 3.38 8,895,150 377,446,706
Sep 19, 2018 3.46 3.47 3.29 3.43 5,349,240 381,649,134
Sep 18, 2018 3.41 3.56 3.35 3.44 5,796,000 375,825,236
Sep 17, 2018 3.57 3.80 3.38 3.40 7,248,920 393,110,116
Sep 16, 2018 3.42 3.75 3.32 3.58 8,749,000 376,935,350
Sep 15, 2018 3.46 3.69 3.30 3.41 6,179,980 380,790,454
Sep 14, 2018 3.50 3.63 3.40 3.47 5,486,390 385,424,696
Sep 13, 2018 3.30 3.58 3.30 3.52 5,937,260 363,622,071
Sep 12, 2018 3.44 3.45 3.12 3.31 6,157,450 378,263,625
Sep 11, 2018 3.71 3.73 3.40 3.44 4,825,970 407,663,324
Sep 10, 2018 3.72 3.82 3.59 3.70 6,449,600 408,919,697
Sep 09, 2018 3.45 3.80 3.42 3.72 4,967,850 378,806,134
Sep 08, 2018 3.74 3.81 3.42 3.45 3,841,690 410,680,443
Sep 07, 2018 3.87 3.90 3.68 3.76 4,844,510 425,118,058
Sep 06, 2018 3.91 3.91 3.64 3.87 6,428,410 429,498,317
Sep 05, 2018 4.62 4.63 3.92 3.92 6,540,140 507,117,744
Sep 04, 2018 4.57 4.77 4.55 4.61 5,796,700 501,863,863
Sep 03, 2018 4.68 4.68 4.53 4.58 5,855,610 513,793,595
Sep 02, 2018 4.71 4.72 4.56 4.68 6,912,280 516,850,851
Sep 01, 2018 4.68 4.82 4.53 4.70 6,267,950 512,871,197
Aug 31, 2018 4.67 4.76 4.59 4.68 6,770,380 511,693,877
Aug 30, 2018 5.06 5.09 4.48 4.64 8,248,400 554,112,415
Aug 29, 2018 5.17 5.25 4.79 5.08 12,942,700 566,006,681
Aug 28, 2018 5.11 5.23 4.94 5.21 12,160,000 559,565,330
Aug 27, 2018 4.91 5.17 4.67 5.11 13,251,700 537,308,742
Aug 26, 2018 5.06 5.10 4.83 4.91 7,580,500 554,083,921
Aug 25, 2018 5.09 5.34 5.01 5.04 9,498,350 556,773,555
* Earliest data in range (UTC time)
** Latest data in range (UTC time)