×
Sign-up for crypto and blockchain news, delivered straight to your inbox!
New! See the top exchanges ranked by our liquidity metric
Sign-up to get crypto and blockchain news delivered to your inbox daily!
We just launched Liquidity to combat the volume inflation problem. More info here!
×
Cryptocurrencies:  4,915Markets:  20,642Market Cap:  $197,102,257,04124h Vol:  $57,694,574,840BTC Dominance:  66.8%
Market Cap:  $197,102,257,04124h Vol:  $57,694,574,840BTC Dominance:  66.8%Cryptocurrencies:  4,915Markets:  20,642

Lisk (LSK)

$0.641667 USD (-5.19%)
0.00008818 BTC (-3.69%)
Buy
Exchange
Gamble
Crypto Credit
  • Market Cap
    $78,249,383 USD
    10,754 BTC
  • Volume (24h)
    $1,241,415 USD
    170.60515343 BTC
  • Circulating Supply
    121,947,075 LSK
  • Total Supply
    136,967,976 LSK
  • Historical data for Lisk

    Currency in USD
    Loading...
    DateOpen*HighLowClose**VolumeMarket Cap
    Date
    DateOpen*HighLowClose**VolumeMarket Cap
    Dec 09, 2019
    0.691428
    0.696212
    0.670225
    0.678331
    905,488
    82,709,800
    Dec 08, 2019
    0.686055
    0.698893
    0.680306
    0.692603
    899,032
    84,438,103
    Dec 07, 2019
    0.686926
    0.702907
    0.680639
    0.685630
    942,887
    83,576,158
    Dec 06, 2019
    0.704495
    0.720678
    0.675039
    0.686355
    1,349,477
    83,652,663
    Dec 05, 2019
    0.661444
    0.708844
    0.654186
    0.704075
    1,340,321
    85,800,294
    Dec 04, 2019
    0.666477
    0.684483
    0.653671
    0.661579
    1,021,560
    80,610,152
    Dec 03, 2019
    0.668010
    0.682592
    0.664378
    0.665112
    824,961
    81,024,033
    Dec 02, 2019
    0.684483
    0.689819
    0.664602
    0.669784
    791,495
    81,581,658
    Dec 01, 2019
    0.697009
    0.713546
    0.666252
    0.685404
    964,227
    83,472,357
    Nov 30, 2019
    0.707558
    0.735020
    0.686768
    0.696744
    1,041,679
    84,841,422
    Nov 29, 2019
    0.682031
    0.713515
    0.680061
    0.707600
    1,120,616
    86,151,134
    Nov 28, 2019
    0.692207
    0.732619
    0.676560
    0.681451
    1,088,364
    82,955,734
    Nov 27, 2019
    0.661598
    0.698082
    0.642822
    0.691229
    1,281,769
    84,134,018
    Nov 26, 2019
    0.661714
    0.674678
    0.640257
    0.667225
    1,774,982
    81,200,942
    Nov 25, 2019
    0.656696
    0.688438
    0.618838
    0.661714
    2,092,017
    80,518,807
    Nov 24, 2019
    0.718427
    0.718791
    0.656842
    0.657872
    1,103,830
    80,039,901
    Nov 23, 2019
    0.690650
    0.727391
    0.666137
    0.718396
    1,615,077
    87,391,263
    Nov 22, 2019
    0.696575
    0.704885
    0.622607
    0.689491
    2,183,084
    83,863,296
    Nov 21, 2019
    0.752370
    0.767392
    0.684447
    0.695877
    1,953,114
    84,628,104
    Nov 20, 2019
    0.760597
    0.773986
    0.751157
    0.752831
    1,848,082
    91,541,471
    Nov 19, 2019
    0.832531
    0.840336
    0.754617
    0.760390
    3,245,305
    92,447,556
    Nov 18, 2019
    0.790952
    0.872481
    0.766685
    0.832435
    3,745,675
    101,189,328
    Nov 17, 2019
    0.788377
    0.806464
    0.786086
    0.790330
    1,450,539
    96,057,540
    Nov 16, 2019
    0.752742
    0.802453
    0.747709
    0.788377
    1,974,820
    95,806,643
    Nov 15, 2019
    0.776458
    0.777182
    0.748262
    0.751723
    1,312,702
    91,339,427
    Nov 14, 2019
    0.754764
    0.779286
    0.748178
    0.774962
    1,486,344
    94,149,911
    Nov 13, 2019
    0.755261
    0.764257
    0.747918
    0.754190
    1,365,143
    91,613,322
    Nov 12, 2019
    0.759835
    0.762906
    0.748188
    0.756202
    1,421,977
    91,844,781
    Nov 11, 2019
    0.784890
    0.787930
    0.752845
    0.759758
    1,432,373
    92,263,613
    Nov 10, 2019
    0.766409
    0.788597
    0.762022
    0.785512
    1,573,381
    95,377,660

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 Statistics

Lisk Price
$0.641667 USD
Lisk ROI
744.30%
Market Rank
#55
Market Cap
$78,249,383 USD
24 Hour Volume
$1,241,415 USD
Circulating Supply
121,947,075 LSK
Total Supply
136,967,976 LSK
Max Supply
No Data
All Time High
$39.31 USD
(Jan 07, 2018)
All Time Low
$0.095652 USD
(Mar 02, 2017)
52 Week High / Low
$2.81 USD /
$0.618838 USD
90 Day High / Low
$1.07 USD /
$0.618838 USD
30 Day High / Low
$0.872481 USD /
$0.618838 USD
7 Day High / Low
$0.720678 USD /
$0.635234 USD
24 Hour High / Low
$0.681193 USD /
$0.635234 USD
Yesterday's High / Low
$0.696212 USD /
$0.670225 USD
Yesterday's Open / Close
$0.691428 USD /
$0.678331 USD
Yesterday's Change
$-0.013097 USD (-1.89%)
Yesterday's Volume
$905,488 USD
Sign up for our newsletter
Get crypto analysis, news and updates, right to your inbox! Sign up here so you don't miss a single one.