Lisk (LSK) price
- LSK - USD (United States Dollar)
- LSK - EUR (Euro)
- LSK - GBP (British Pound Sterling)
- LSK - RUB (Russian Ruble)
Date | Close | High | Low | Open | Volume (24H) | Market Cap |
---|---|---|---|---|---|---|
Jan 18, 2021 |
$5.83 |
$5.83 |
$0.8000 |
$5.03 |
$8,368,686 506,775 LSK |
$178,630,940 |
Jan 17, 2021 |
$5.03 |
$5.37 |
$0.6753 |
$5.09 |
$9,539,335 614,970 LSK |
$176,278,893 |
Jan 16, 2021 |
$5.09 |
$7.51 |
$1.30 |
$7.31 |
$9,540,821 599,450 LSK |
$174,979,010 |
Jan 15, 2021 |
$7.31 |
$8.33 |
$0.6960 |
$8.25 |
$8,748,209 370,574 LSK |
$165,036,630 |
Jan 14, 2021 |
$8.25 |
$8.57 |
$1.30 |
$6.97 |
$7,468,184 323,511 LSK |
$171,397,367 |
Jan 13, 2021 |
$6.97 |
$8.05 |
$0.6592 |
$6.13 |
$6,528,196 394,776 LSK |
$166,189,975 |
Jan 12, 2021 |
$6.13 |
$7.47 |
$1.32 |
$4.01 |
$5,915,626 457,750 LSK |
$157,155,040 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
Jan 12, 2021 |
$6.13 |
$4.01 |
$5,915,626 457,750 LSK |
$157,155,040 |
$1.32
$7.47
$6.13
|
Jan 13, 2021 |
$6.97 |
$6.13 |
$6,528,196 394,776 LSK |
$166,189,975 |
$0.6592
$8.05
$6.97
|
Jan 14, 2021 |
$8.25 |
$6.97 |
$7,468,184 323,511 LSK |
$171,397,367 |
$1.30
$8.57
$8.25
|
Jan 15, 2021 |
$7.31 |
$8.25 |
$8,748,209 370,574 LSK |
$165,036,630 |
$0.6960
$8.33
$7.31
|
Jan 16, 2021 |
$5.09 |
$7.31 |
$9,540,821 599,450 LSK |
$174,979,010 |
$1.30
$7.51
$5.09
|
Jan 17, 2021 |
$5.03 |
$5.09 |
$9,539,335 614,970 LSK |
$176,278,893 |
$0.6753
$5.37
$5.03
|
Jan 18, 2021 |
$5.83 |
$5.03 |
$8,368,686 506,775 LSK |
$178,630,940 |
$0.8000
$5.83
$5.83
|