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 |
---|---|---|---|---|---|---|
May 15, 2022 |
$1.18 |
$1.19 |
$0.4605 |
$1.08 |
$12,021,017 120 LSK |
$164,085,786 |
May 14, 2022 |
$1.08 |
$1.20 |
$0.9523 |
$1.14 |
$5,836,475 91 LSK |
$152,859,555 |
May 13, 2022 |
$1.14 |
$1.18 |
$0.9611 |
$0.9859 |
$9,049,193 1,517 LSK |
$148,516,101 |
May 12, 2022 |
$0.9859 |
$1.17 |
$0.8539 |
$1.04 |
$9,769,503 624 LSK |
$125,162,616 |
May 11, 2022 |
$1.04 |
$1.59 |
$0.9615 |
$1.31 |
$15,438,071 710 LSK |
$130,993,392 |
May 10, 2022 |
$1.31 |
$1.59 |
$1.25 |
$1.33 |
$11,590,665 335 LSK |
$171,142,507 |
May 09, 2022 |
$1.33 |
$1.71 |
$1.33 |
$1.55 |
$34,096,191 746 LSK |
$178,939,044 |
Open/Close in UTC time
Date | Close Price | Open price | Volume (24H) | Market Cap | Day's range |
---|---|---|---|---|---|
May 09, 2022 |
$1.33 |
$1.55 |
$34,096,191 746 LSK |
$178,939,044 |
$1.33
$1.71
$1.33
|
May 10, 2022 |
$1.31 |
$1.33 |
$11,590,665 335 LSK |
$171,142,507 |
$1.25
$1.59
$1.31
|
May 11, 2022 |
$1.04 |
$1.31 |
$15,438,071 710 LSK |
$130,993,392 |
$0.9615
$1.59
$1.04
|
May 12, 2022 |
$0.9859 |
$1.04 |
$9,769,503 624 LSK |
$125,162,616 |
$0.8539
$1.17
$0.9859
|
May 13, 2022 |
$1.14 |
$0.9859 |
$9,049,193 1,517 LSK |
$148,516,101 |
$0.9611
$1.18
$1.14
|
May 14, 2022 |
$1.08 |
$1.14 |
$5,836,475 91 LSK |
$152,859,555 |
$0.9523
$1.20
$1.08
|
May 15, 2022 |
$1.18 |
$1.08 |
$12,021,017 120 LSK |
$164,085,786 |
$0.4605
$1.19
$1.18
|