Lisk

(LSK) Price

$1.68 +0.1052 (+6.67%)

Lisk (LSK) price

LSK - USD
  • LSK - USD (United States Dollar)
  • LSK - EUR (Euro)
  • LSK - GBP (British Pound Sterling)
  • LSK - RUB (Russian Ruble)
$1.68 +0.1052 (+6.67%)
0.00000000 BTC (+4.20%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 22, 2020
$1.58
$1.64
$1.55
$1.62
$5,798,985 40,367 LSK
$173,223,308
Feb 21, 2020
$1.62
$1.69
$1.59
$1.66
$6,561,711 43,023 LSK
$183,834,775
Feb 20, 2020
$1.66
$1.72
$1.64
$1.72
$6,344,307 48,343 LSK
$192,659,063
Feb 19, 2020
$1.72
$1.90
$1.70
$1.86
$6,568,275 53,095 LSK
$203,425,614
Feb 18, 2020
$1.86
$1.90
$1.79
$1.83
$6,965,949 32,220 LSK
$228,465,492
Feb 17, 2020
$1.83
$1.90
$1.70
$1.90
$8,959,742 36,744 LSK
$218,256,802
Feb 16, 2020
$1.90
$1.99
$1.79
$1.85
$11,248,051 49,974 LSK
$237,081,959

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 16, 2020
$1.90
$1.85
$11,248,051 49,974 LSK
$237,081,959
$1.79 $1.99 $1.90
Feb 17, 2020
$1.83
$1.90
$8,959,742 36,744 LSK
$218,256,802
$1.70 $1.90 $1.83
Feb 18, 2020
$1.86
$1.83
$6,965,949 32,220 LSK
$228,465,492
$1.79 $1.90 $1.86
Feb 19, 2020
$1.72
$1.86
$6,568,275 53,095 LSK
$203,425,614
$1.70 $1.90 $1.72
Feb 20, 2020
$1.66
$1.72
$6,344,307 48,343 LSK
$192,659,063
$1.64 $1.72 $1.66
Feb 21, 2020
$1.62
$1.66
$6,561,711 43,023 LSK
$183,834,775
$1.59 $1.69 $1.62
Feb 22, 2020
$1.58
$1.62
$5,798,985 40,367 LSK
$173,223,308
$1.55 $1.64 $1.58
More Historical Data

Lisk News