Kryptowährungen:   •  Märkte:   •  Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %
Werben
Marktkapitalisierung:   •  Vol. 24 h:   •  BTC Dominanz:  %  •  Kryptowährungen:   •  Märkte: 
Lisk Lisk (LSK)
2.05 USD (0.25%)
0.00038877 BTC (-0.07%)

Buy

  • Crypto.com Crypto.com

    Best place to buy crypto at true cost - no fees, no markups

Umtausch

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

Wallet

  • Guarda Guarda

    Multi-currency, custody-free wallet

Get Instant Crypto Loans

Marktkapitalisierung
238,002,504 USD
45,201 BTC
Volumen (24 Std)
5,361,477 USD
1,018 BTC
Umlaufversorgung
116,266,076 LSK
Gesamtversorgung
131,381,206 LSK

Historische Daten für Lisk

Währung in USD
 
Datum Offen* Hoch Tief Geschlossen** Volumen Marktkapitalisierung
18. Apr. 2019 2.02 2.06 2.01 2.05 5,687,716 237,927,085
17. Apr. 2019 2.05 2.07 2.01 2.02 4,244,527 234,561,713
16. Apr. 2019 1.94 2.05 1.93 2.05 4,992,218 237,935,003
15. Apr. 2019 2.01 2.07 1.92 1.94 5,604,137 225,334,001
14. Apr. 2019 1.97 2.02 1.93 2.01 5,631,860 233,549,322
13. Apr. 2019 1.94 2.03 1.93 1.97 5,611,693 228,616,057
12. Apr. 2019 1.89 1.95 1.83 1.95 5,909,359 225,946,778
11. Apr. 2019 2.06 2.06 1.81 1.89 5,958,412 219,561,837
10. Apr. 2019 2.01 2.10 2.01 2.06 6,222,517 238,807,708
9. Apr. 2019 2.09 2.10 1.98 2.02 6,255,822 233,835,721
8. Apr. 2019 2.14 2.19 2.02 2.09 7,840,801 242,837,760
7. Apr. 2019 2.09 2.20 2.09 2.14 8,411,571 248,303,374
6. Apr. 2019 2.18 2.18 2.08 2.10 7,966,057 243,495,293
5. Apr. 2019 2.11 2.22 2.11 2.18 9,153,273 252,704,149
4. Apr. 2019 2.04 2.33 2.04 2.11 12,908,018 244,895,998
3. Apr. 2019 1.91 2.20 1.90 2.04 11,189,348 235,972,074
2. Apr. 2019 1.73 1.92 1.73 1.91 8,414,465 220,913,246
1. Apr. 2019 1.72 1.76 1.72 1.73 5,507,752 200,392,944
31. März 2019 1.75 1.75 1.71 1.73 5,962,652 199,790,677
30. März 2019 1.68 1.78 1.65 1.75 7,309,648 202,093,779
29. März 2019 1.63 1.69 1.62 1.68 5,906,072 194,376,268
28. März 2019 1.66 1.67 1.62 1.63 6,011,008 188,743,666
27. März 2019 1.52 1.67 1.52 1.66 9,597,080 191,708,265
26. März 2019 1.51 1.53 1.49 1.52 5,540,155 175,437,557
25. März 2019 1.54 1.55 1.49 1.51 5,488,964 174,868,914
24. März 2019 1.52 1.56 1.50 1.53 4,625,403 177,434,708
23. März 2019 1.51 1.53 1.50 1.53 4,207,317 176,273,085
22. März 2019 1.51 1.53 1.48 1.50 4,543,840 173,894,311
21. März 2019 1.54 1.57 1.48 1.51 5,102,352 174,214,787
20. März 2019 1.53 1.55 1.51 1.54 4,835,406 177,996,938
* Frühestes Datum im Bereich (UTC-Zeit)
** Spätestes Datum im Bereich (UTC-Zeit)

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 2.05 USD
Lisk ROI +0.59%
Market Rank #33
Marktkapitalisierung 238,002,504 USD
24 Hour Volume 5,361,477 USD
Umlaufversorgung 116,266,076 LSK
Gesamtversorgung 131,381,206 LSK
Maximale Versorgung Keine Daten
All Time High 39.31 USD
(7. Jan. 2018)
All Time Low 0.095652 USD
(2. März 2017)
52 Week High / Low 14.64 USD /
1.05 USD
90 Day High / Low 2.33 USD /
1.05 USD
30 Day High / Low 2.33 USD /
1.48 USD
7 Day High / Low 2.07 USD /
1.86 USD
24 Hour High / Low 2.06 USD /
2.01 USD
Yesterday's High / Low 2.06 USD /
2.01 USD
Yesterday's Open / Close 2.02 USD /
2.05 USD
Yesterday's Change $0.025305 USD (+1.25%)
Yesterday's Volume $5,687,716 USD

The approximate return on investment if purchased at the time of launch (or earliest known price)