Lisk Lisk

22.60 USD (-20.99%)
0.00219209 BTC (-10.50%)

Market Cap

2,307,735,188 USD
223,796 BTC

Volume (24h)

139,533,000 USD
13,531 BTC

Circulating Supply

102,092,300 LSK

Total Supply

118,309,080 LSK

Historical data for Lisk

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Feb 20, 2018 30.08 32.41 25.86 26.19 246,763,000 3,068,380,000
Feb 19, 2018 29.69 30.86 29.30 30.37 118,805,000 3,510,240,000
Feb 18, 2018 33.22 33.22 28.45 29.69 120,072,000 3,925,290,000
Feb 17, 2018 32.05 35.87 31.53 33.22 160,432,000 3,786,520,000
Feb 16, 2018 32.00 32.42 30.98 32.01 72,607,000 3,779,450,000
Feb 15, 2018 28.30 31.97 28.15 31.37 95,799,000 3,340,920,000
Feb 14, 2018 25.96 28.66 25.96 28.28 68,051,000 3,064,760,000
Feb 13, 2018 28.08 28.32 25.57 26.00 70,524,500 3,313,850,000
Feb 12, 2018 25.52 28.83 25.51 28.12 58,563,000 3,010,810,000
Feb 11, 2018 27.35 27.35 23.36 25.28 58,193,200 3,225,830,000
Feb 10, 2018 27.36 30.87 25.15 27.26 105,683,000 3,225,960,000
Feb 09, 2018 23.08 27.28 22.07 27.25 84,338,000 2,720,310,000
Feb 08, 2018 18.24 23.83 18.24 23.09 83,927,600 2,148,840,000
Feb 07, 2018 18.06 20.94 16.45 18.31 44,932,000 2,126,900,000
Feb 06, 2018 15.20 18.34 11.97 18.26 55,712,200 1,790,490,000
Feb 05, 2018 19.72 20.43 14.46 15.13 45,445,800 2,322,130,000
Feb 04, 2018 23.15 23.20 18.85 20.01 34,650,700 2,724,380,000
Feb 03, 2018 21.60 23.84 19.51 23.08 48,285,400 2,540,940,000
Feb 02, 2018 22.25 22.25 16.00 21.41 75,701,400 2,616,560,000
Feb 01, 2018 26.37 26.46 20.65 22.34 87,605,500 3,101,040,000
Jan 31, 2018 21.75 35.26 20.58 26.34 309,340,000 2,556,440,000
Jan 30, 2018 22.58 23.47 20.88 21.71 50,405,900 2,653,910,000
Jan 29, 2018 23.28 23.55 22.30 22.55 34,448,300 2,734,540,000
Jan 28, 2018 23.33 24.11 23.27 23.29 37,791,200 2,740,090,000
Jan 27, 2018 21.36 23.60 20.75 23.25 55,110,400 2,507,910,000
Jan 26, 2018 22.56 24.20 19.20 21.40 83,297,100 2,648,570,000
Jan 25, 2018 22.47 22.89 21.41 22.65 40,204,100 2,637,130,000
Jan 24, 2018 21.88 22.85 21.30 22.16 44,024,700 2,566,650,000
Jan 23, 2018 21.33 23.10 19.91 21.82 68,285,400 2,502,090,000
Jan 22, 2018 22.31 23.05 19.53 21.39 46,743,700 2,615,440,000