×
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!
×
加密貨幣:  4,914交易市場:  20,662市值:  $200,363,340,20924小時交易量:  $59,035,744,129比特幣主導:  66.9%
廣告
市值:  $200,363,340,20924小時交易量:  $59,035,744,129比特幣主導:  66.9%加密貨幣:  4,914交易市場:  20,662

Lisk (LSK)

$0.661098 USD (-3.73%)
0.00008926 BTC (-2.03%)
分享
購買
交易平台
賭博
Crypto Credit
sponsored
  • 市值
    $80,609,558 USD
    10,883 BTC
  • 交易量（24小時）
    $964,326 USD
    130.19553616 BTC
  • 流通供給量
    121,932,763 LSK
  • 總供給量
    136,953,664 LSK

  • Historical data for Lisk

    Currency in USD
    Loading...
    日期開盤價*最高價最低價收盤價**交易量市值
    日期
    日期開盤價*最高價最低價收盤價**交易量市值
    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

    *範圍內最早數據（UTC時間）

    **範圍內最新數據（UTC時間）

關於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統計值

Lisk Price
$0.661098 USD
Lisk ROI
769.87%
市場排名
#55
市值
$80,609,558 USD
24小時交易量
$964,326 USD
流通供給量
121,932,763 LSK
總供給量
136,953,664 LSK
最大供給量
無數據
歷來最高價
$39.31 USD
(Jan 07, 2018)
歷來最低價
$0.095652 USD
(Mar 02, 2017)
52星期最高價 / 最低價
$2.81 USD /
$0.618838 USD
90天最高價 / 最低價
$1.07 USD /
$0.618838 USD
30天最高價 / 最低價
$0.872481 USD /
$0.618838 USD
7天最高價 / 最低價
$0.720678 USD /
$0.653671 USD
24小時最高價 / 最低價
$0.696212 USD /
$0.661098 USD
昨天最高價 / 最低價
$0.696212 USD /
$0.670225 USD
昨天開盤價 / 收盤價
$0.691428 USD /
$0.678331 USD
昨天的價格變動
$-0.013097 USD (-1.89%)
昨天的交易量
$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.