New! Learn where to earn and borrow crypto now.

×
Crypto-monnaies:   •  Marchés:   •  Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %
Promouvoir
Cap. Marché:   •  Vol 24h:   •  Dominance BTC:  %  •  Crypto-monnaies:   •  Marchés: 
  Fermeture
Lisk Lisk (LSK)
0.785352 USD (3.32%)
0.00009735 BTC (2.56%)

Buy Crypto In Minutes

Exchange

Trade crypto with USD, EUR, GBP and other currencies

Get an Instant Credit Line & Earn Interest

  • Nexo Nexo Wallet - Your Crypto Banking Account

    Instant loans by local bank transfer using your crypto as collateral without selling it. Earn up to 8% interest per year on your Stablecoins & EUR. $100M custodial insurance.

Cap. Marché
95,029,536 USD
11,779 BTC
Volume (24h)
3,745,348 USD
464.26 BTC
Offre en Circulation
121,002,509 LSK
Offre Totale
136,034,660 LSK

Historique données pour Lisk

Devise en USD
 
Date Ouverture* Haut Bas Fermeture** Volume Cap. Marché
16 oct. 2019 0.789749 0.802367 0.734088 0.749027 3,542,484 90,626,251
15 oct. 2019 0.812484 0.825026 0.778422 0.790353 3,964,567 95,612,776
14 oct. 2019 0.817489 0.826931 0.798248 0.812472 2,754,154 98,270,409
13 oct. 2019 0.838760 0.850582 0.803347 0.817489 3,317,458 98,856,013
12 oct. 2019 0.852492 0.876374 0.839204 0.839204 3,074,663 101,460,416
11 oct. 2019 0.890172 0.908579 0.830538 0.851341 2,655,817 102,906,043
10 oct. 2019 0.907083 0.918562 0.873353 0.887323 4,066,291 107,232,560
09 oct. 2019 0.918321 0.928198 0.873274 0.906750 2,484,292 109,544,024
08 oct. 2019 0.936924 0.945831 0.898879 0.917716 4,002,641 110,845,137
07 oct. 2019 0.851793 0.946681 0.839246 0.936065 3,881,804 113,037,385
06 oct. 2019 0.861412 0.863410 0.828040 0.858489 2,322,011 103,647,358
05 oct. 2019 0.881423 0.881945 0.835368 0.861478 2,799,226 103,986,044
04 oct. 2019 0.867994 0.894685 0.843484 0.882751 3,006,286 106,531,223
03 oct. 2019 0.879978 0.880491 0.838019 0.868942 1,917,106 104,842,407
02 oct. 2019 0.837191 0.884626 0.827261 0.878533 3,218,750 105,977,066
01 oct. 2019 0.848104 0.883507 0.827111 0.837727 2,033,098 101,033,082
30 sept. 2019 0.805411 0.855548 0.788117 0.848216 3,060,682 102,276,263
29 sept. 2019 0.859649 0.867210 0.793225 0.805554 2,601,603 97,111,590
28 sept. 2019 0.856081 0.867453 0.831846 0.860117 1,900,160 103,667,121
27 sept. 2019 0.836363 0.867435 0.814533 0.855847 3,588,077 103,130,474
26 sept. 2019 0.895114 0.931706 0.785455 0.837301 2,755,918 100,874,170
25 sept. 2019 0.857119 0.932605 0.823554 0.895695 4,537,948 107,886,156
24 sept. 2019 0.932142 0.976428 0.780729 0.857445 3,572,801 103,256,849
23 sept. 2019 0.958372 0.980693 0.924839 0.931181 1,705,704 112,113,017
22 sept. 2019 0.999286 1.01 0.945086 0.956543 1,970,399 115,142,720
21 sept. 2019 1.00 1.05 0.988589 0.999286 3,224,104 120,263,183
20 sept. 2019 0.993522 1.02 0.978681 1.01 2,771,757 120,961,630
19 sept. 2019 1.04 1.05 0.953538 0.993351 2,245,675 119,498,981
18 sept. 2019 0.979785 1.07 0.970174 1.04 3,964,767 124,645,603
17 sept. 2019 0.937395 0.993667 0.926850 0.979842 4,354,361 117,825,108
* Premières données sur la période (heure UTC)
* Dernières données sur la période (heure UTC)

À propos de Lisk

Lisk (LSK) is a cryptocurrency. Lisk has a current supply of 136,034,660 LSK with 121,002,509 LSK in circulation. The last known price of Lisk is 0.785352 USD and is up 3.32% over the last 24 hours. It is currently trading on 57 active market(s) with 3,745,348 USD traded over the last 24 hours. More information can be found at https://lisk.io/.
Statistiques de Lisk
Prix de Lisk 0.785352 USD
RSI de Lisk -61.41%
Rang sur le marché #53
Cap. Marché 95,029,536 USD
Volume sur 24 H 3,745,348 USD
Offre en Circulation 121,002,509 LSK
Offre Totale 136,034,660 LSK
Offre Max Aucune Donnée
Le plus haut 39.31 USD
(07 janv. 2018)
Le plus bas 0.095652 USD
(02 mars 2017)
Bas / Haut sur 52 semaines 3.06 USD /
0.734088 USD
Bas / Haut sur 90 jours 1.74 USD /
0.734088 USD
Bas / Haut sur 30 jours 1.07 USD /
0.734088 USD
Bas / Haut sur 7 jours 0.908579 USD /
0.734088 USD
Bas / Haut sur 24 heures 0.788765 USD /
0.734088 USD
Bas / Haut hier 0.802367 USD /
0.734088 USD
Ouverture / Fermeture d'hier 0.789749 USD /
0.749027 USD
Change d'hier $-0.040721 USD (-5.16%)
Volume d'hier $3,542,484 USD

Le retour sur investissement approximatif si acheté au moment du lancement (ou au premier prix connu)