Market Cap:

Lisk Lisk (LSK)

5.01 USD (2.11%)
0.00067404 BTC (-0.09%)
Market Cap
542,514,441 USD
72,951 BTC
Volume (24h)
5,782,580 USD
777.58 BTC
Circulating Supply
108,230,796 LSK
Total Supply
123,477,244 LSK

Historical data for Lisk

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 21, 2018 4.94 5.06 4.87 4.99 5,948,500 534,514,000
Jul 20, 2018 5.37 5.37 4.87 4.95 7,833,360 581,096,000
Jul 19, 2018 5.69 5.71 5.34 5.36 7,492,840 615,447,000
Jul 18, 2018 5.70 5.99 5.64 5.74 8,599,150 615,765,000
Jul 17, 2018 5.42 5.75 5.27 5.68 7,852,900 585,827,000
Jul 16, 2018 5.02 5.44 4.99 5.44 8,058,290 542,559,000
Jul 15, 2018 4.92 5.08 4.85 5.00 5,564,670 530,825,000
Jul 14, 2018 4.91 4.96 4.85 4.91 5,729,370 529,915,000
Jul 13, 2018 4.86 5.00 4.84 4.93 6,178,010 524,523,000
Jul 12, 2018 5.15 5.15 4.78 4.87 7,093,940 555,507,000
Jul 11, 2018 5.05 5.21 5.05 5.13 6,550,110 544,841,000
Jul 10, 2018 5.42 5.42 5.04 5.05 7,388,680 584,018,000
Jul 09, 2018 5.55 5.62 5.39 5.42 8,081,440 598,019,000
Jul 08, 2018 5.60 5.65 5.53 5.54 7,186,910 603,620,000
Jul 07, 2018 5.67 5.68 5.37 5.60 6,410,900 611,054,000
Jul 06, 2018 5.60 5.69 5.42 5.66 7,307,250 603,108,000
Jul 05, 2018 5.82 5.87 5.48 5.60 7,623,050 626,519,000
Jul 04, 2018 5.62 5.96 5.59 5.82 8,808,450 604,807,000
Jul 03, 2018 5.87 6.04 5.60 5.65 10,262,100 630,916,000
Jul 02, 2018 5.41 5.95 5.30 5.89 9,046,320 581,679,000
Jul 01, 2018 5.33 5.42 5.24 5.40 6,178,680 572,580,000
Jun 30, 2018 5.03 5.40 5.03 5.35 5,954,970 541,073,000
Jun 29, 2018 4.91 5.09 4.75 5.04 7,560,270 527,311,000
Jun 28, 2018 5.29 5.30 4.87 4.92 6,763,450 567,848,000
Jun 27, 2018 5.27 5.32 5.17 5.28 7,105,660 566,250,000
Jun 26, 2018 5.57 5.57 5.27 5.27 6,490,590 597,452,000
Jun 25, 2018 5.46 5.63 5.38 5.57 7,010,470 585,412,000
Jun 24, 2018 5.65 5.66 5.15 5.47 7,790,030 605,664,000
Jun 23, 2018 5.35 5.67 5.33 5.63 7,248,650 573,532,000
Jun 22, 2018 6.20 6.25 5.27 5.35 8,159,990 664,076,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)