Lisk

(LSK) Price

$4.05 +0.3261 (+8.76%)

Lisk (LSK) Price

LSK - USD

$4.05
+0.3261 (+8.76%)
0.00062591 BTC (+6.77%) Real time data

Last trade

7.48263200 LSK

coinroom $28.13

Market cap

$429,047,221

105,943,207 LSK

Volume (24H)

$5,782,937

1,427,962 LSK

Day's range

$3.72 - $4.19

0.00057428 BTC - 0.00064760 BTC


20
  • 10
  • 20
  • 50
  • 100
Date Close High Low Open Volume Market Cap
Aug 19, 2018 $3.89 $3.98 $3.65 $3.73 $6,471,814 $419,400,670
Aug 18, 2018 $3.73 $4.22 $3.57 $4.05 $10,400,695 $407,994,579
Aug 17, 2018 $4.05 $4.41 $3.84 $3.93 $15,446,744 $436,039,343
Aug 16, 2018 $3.93 $3.99 $3.36 $3.40 $15,138,663 $406,473,317
Aug 15, 2018 $3.40 $3.89 $2.82 $2.82 $8,312,697 $341,267,418
Aug 14, 2018 $2.82 $3.07 $2.79 $3.07 $6,449,320 $303,557,655
Aug 13, 2018 $3.07 $3.53 $3.07 $3.45 $6,396,503 $323,868,357

Latest Closing Price Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Aug 19, 2018 $3.89 $3.73 $6,471,814 1,662,710 LSK $419,400,670 $3.65 $3.98 $3.89
Aug 18, 2018 $3.73 $4.05 $10,400,695 2,785,625 LSK $407,994,579 $3.57 $4.22 $3.73
Aug 17, 2018 $4.05 $3.93 $15,446,744 3,818,635 LSK $436,039,343 $3.84 $4.41 $4.05
Aug 16, 2018 $3.93 $3.40 $15,138,663 3,847,232 LSK $406,473,317 $3.36 $3.99 $3.93
Aug 15, 2018 $3.40 $2.82 $8,312,697 2,442,647 LSK $341,267,418 $2.82 $3.89 $3.40
Aug 14, 2018 $2.82 $3.07 $6,449,320 2,286,644 LSK $303,557,655 $2.79 $3.07 $2.82
Aug 13, 2018 $3.07 $3.45 $6,396,503 2,081,145 LSK $323,868,357 $3.07 $3.53 $3.07
More Lisk Historical Data

Lisk Exchanges

Exchange Pairs Price Open price Range (24H) Volume (24H) Change Updated
Coinroom LSK/USD $3.98 $9.61 $9.61
$3.83
$20,700
5,200 LSK
-58.58%
$-5.63
Recently
LiveCoin LSK/USD $4.18 $3.98 $4.20
$3.80
$13,491
3,226 LSK
+5.14%
$0.2045
Recently
HitBTC LSK/USD $3.86 $3.69 $3.95
$3.68
$1,448
375 LSK
+4.68%
$0.1726
Recently
BitBay LSK/USD $4.09 $4.17 $4.25
$4.09
$82
20 LSK
-1.92%
$-0.08000
Recently
YObit LSK/USD $4.22 $4.07 $4.30
$3.94
$66
16 LSK
+3.77%
$0.1535
Recently
More Lisk Exchanges