Market Cap:
Lisk Lisk (LSK)
1.25 USD (-2.97%)
0.00031683 BTC (-3.58%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
143,849,996 USD
36,356 BTC
Volume (24h)
4,644,828 USD
1,174 BTC
Circulating Supply
114,752,198 LSK
Total Supply
129,867,328 LSK

Historical data for Lisk

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Feb 19, 2019 1.29 1.32 1.24 1.25 4,627,717 143,336,135
Feb 18, 2019 1.24 1.30 1.21 1.28 3,967,331 146,726,856
Feb 17, 2019 1.17 1.24 1.16 1.23 3,964,864 141,279,929
Feb 16, 2019 1.15 1.19 1.14 1.18 2,687,365 134,883,107
Feb 15, 2019 1.14 1.16 1.13 1.14 2,682,266 130,530,289
Feb 14, 2019 1.15 1.16 1.12 1.14 3,043,258 130,691,117
Feb 13, 2019 1.17 1.19 1.14 1.16 2,578,619 132,513,743
Feb 12, 2019 1.19 1.19 1.15 1.17 2,790,811 134,471,614
Feb 11, 2019 1.18 1.22 1.15 1.19 3,555,353 135,793,150
Feb 10, 2019 1.16 1.18 1.14 1.18 4,635,285 135,582,778
Feb 09, 2019 1.15 1.16 1.14 1.16 3,104,277 132,667,883
Feb 08, 2019 1.08 1.18 1.07 1.15 4,562,670 131,721,463
Feb 07, 2019 1.07 1.08 1.05 1.08 2,897,501 123,281,660
Feb 06, 2019 1.11 1.11 1.06 1.07 2,383,634 122,302,163
Feb 05, 2019 1.12 1.12 1.10 1.10 2,613,914 126,288,795
Feb 04, 2019 1.14 1.14 1.11 1.12 2,078,090 127,801,718
Feb 03, 2019 1.13 1.15 1.12 1.13 2,308,684 128,820,267
Feb 02, 2019 1.11 1.13 1.10 1.13 2,048,092 129,262,600
Feb 01, 2019 1.12 1.13 1.09 1.11 2,691,142 126,811,405
Jan 31, 2019 1.13 1.16 1.11 1.11 2,516,440 127,277,482
Jan 30, 2019 1.12 1.15 1.10 1.13 2,474,927 129,176,782
Jan 29, 2019 1.14 1.14 1.09 1.12 3,013,967 127,390,325
Jan 28, 2019 1.21 1.22 1.09 1.13 3,573,172 128,723,132
Jan 27, 2019 1.23 1.24 1.20 1.20 2,320,520 137,236,819
Jan 26, 2019 1.23 1.27 1.22 1.23 2,731,611 140,640,550
Jan 25, 2019 1.26 1.27 1.21 1.23 2,854,898 139,792,951
Jan 24, 2019 1.21 1.28 1.20 1.25 3,622,941 142,606,015
Jan 23, 2019 1.23 1.26 1.20 1.23 3,332,467 139,863,830
Jan 22, 2019 1.22 1.24 1.19 1.24 3,697,691 141,023,890
Jan 21, 2019 1.23 1.25 1.21 1.22 3,353,428 138,866,339
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

About Lisk

Lisk (LSK), founded in early 2016 by Max Kordek and Oliver Beddows and headquartered in Zug, Switzerland, is a blockchain application platform that seeks to make blockchain technology more accessible to the masses. Lisk focuses on user experience, developer support and in-depth documentations. Lisk’s SDK kit is written in JavaScript so as to allow developers to easily build blockchain applications on the Lisk blockchain and even deploy their own sidechain linked to the Lisk network. The open source Lisk blockchain platform is powered by Lisk (LSK) tokens and operates under the Delegated Proof of Stake (DPoS) consensus model to allow for its network to be secured by democratically elected delegates.

Lisk Price 1.25 USD
Market Rank #38
Market Cap 143,849,996 USD
24h Volume 4,644,828 USD
Circulating Supply 114,752,198 LSK
Total Supply 129,867,328 LSK
Max Supply No Data
Yesterday's Open / Close $1.29 USD / $1.25 USD
Yesterday's High / Low $1.32 USD / $1.24 USD
Yesterday's Change -0.037 USD (-2.87%)
Yesterday's Volume $4,627,717 USD