Piyasa Değeri:
Lisk Lisk (LSK)
1.26 USD (0.76%)
0.00031624 BTC (-0.01%)

Buy

Takas

Crypto-Backed Loan

Piyasa Değeri
144,501,169 USD
36,299 BTC
Hacim (24s)
3,582,972 USD
900.04 BTC
Dolaşan Arz
114,783,047 LSK
Toplam Arz
129,898,177 LSK

Lisk için geçmiş veriler

USD Cinsinden Para Birimi
 
Tarih Açık* Yüksek Düşük Kapat** Hacim Piyasa Değeri
20 Şubat 2019 1.25 1.27 1.24 1.27 3,462,430 145,596,410
19 Şubat 2019 1.29 1.32 1.24 1.25 4,627,717 143,336,135
18 Şubat 2019 1.24 1.30 1.21 1.28 3,967,331 146,726,856
17 Şubat 2019 1.17 1.24 1.16 1.23 3,964,864 141,279,929
16 Şubat 2019 1.15 1.19 1.14 1.18 2,687,365 134,883,107
15 Şubat 2019 1.14 1.16 1.13 1.14 2,682,266 130,530,289
14 Şubat 2019 1.15 1.16 1.12 1.14 3,043,258 130,691,117
13 Şubat 2019 1.17 1.19 1.14 1.16 2,578,619 132,513,743
12 Şubat 2019 1.19 1.19 1.15 1.17 2,790,811 134,471,614
11 Şubat 2019 1.18 1.22 1.15 1.19 3,555,353 135,793,150
10 Şubat 2019 1.16 1.18 1.14 1.18 4,635,285 135,582,778
9 Şubat 2019 1.15 1.16 1.14 1.16 3,104,277 132,667,883
8 Şubat 2019 1.08 1.18 1.07 1.15 4,562,670 131,721,463
7 Şubat 2019 1.07 1.08 1.05 1.08 2,897,501 123,281,660
6 Şubat 2019 1.11 1.11 1.06 1.07 2,383,634 122,302,163
5 Şubat 2019 1.12 1.12 1.10 1.10 2,613,914 126,288,795
4 Şubat 2019 1.14 1.14 1.11 1.12 2,078,090 127,801,718
3 Şubat 2019 1.13 1.15 1.12 1.13 2,308,684 128,820,267
2 Şubat 2019 1.11 1.13 1.10 1.13 2,048,092 129,262,600
1 Şubat 2019 1.12 1.13 1.09 1.11 2,691,142 126,811,405
31 Ocak 2019 1.13 1.16 1.11 1.11 2,516,440 127,277,482
30 Ocak 2019 1.12 1.15 1.10 1.13 2,474,927 129,176,782
29 Ocak 2019 1.14 1.14 1.09 1.12 3,013,967 127,390,325
28 Ocak 2019 1.21 1.22 1.09 1.13 3,573,172 128,723,132
27 Ocak 2019 1.23 1.24 1.20 1.20 2,320,520 137,236,819
26 Ocak 2019 1.23 1.27 1.22 1.23 2,731,611 140,640,550
25 Ocak 2019 1.26 1.27 1.21 1.23 2,854,898 139,792,951
24 Ocak 2019 1.21 1.28 1.20 1.25 3,622,941 142,606,015
23 Ocak 2019 1.23 1.26 1.20 1.23 3,332,467 139,863,830
22 Ocak 2019 1.22 1.24 1.19 1.24 3,697,691 141,023,890
* Aralıktaki en erken veri (UTC saati)
** Aralıktaki en son veri (UTC saati)

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 1.26 USD
Market Rank #38
Piyasa Değeri 144,501,169 USD
24h Volume 3,582,972 USD
Dolaşan Arz 114,783,047 LSK
Toplam Arz 129,898,177 LSK
Maks Arz Veri Yok
Yesterday's Open / Close $1.25 USD / $1.27 USD
Yesterday's High / Low $1.27 USD / $1.24 USD
Yesterday's Change +0.017104 USD (+1.37%)
Yesterday's Volume $3,462,430 USD