Lisk

(LSK) Price

$1.33 +0.003249 (+0.2445%)

Lisk (LSK) price

LSK - USD
  • LSK - USD (United States Dollar)
  • LSK - EUR (Euro)
  • LSK - GBP (British Pound Sterling)
  • LSK - RUB (Russian Ruble)
$1.33 +0.003249 (+0.2445%)
0.00000000 BTC (-2.14%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Feb 22, 2019
$1.33
$1.34
$1.27
$1.29
$3,658,173 27,606 LSK
$146,664,915
Feb 21, 2019
$1.29
$1.30
$1.25
$1.30
$3,320,312 36,006 LSK
$142,691,650
Feb 20, 2019
$1.30
$1.31
$1.25
$1.27
$3,441,530 48,976 LSK
$145,440,625
Feb 19, 2019
$1.27
$1.34
$1.25
$1.31
$4,627,284 66,782 LSK
$143,761,330
Feb 18, 2019
$1.31
$1.32
$1.23
$1.27
$4,010,093 41,865 LSK
$147,652,751
Feb 17, 2019
$1.27
$1.28
$1.22
$1.25
$3,935,982 41,944 LSK
$140,455,009
Feb 16, 2019
$1.25
$1.25
$1.18
$1.20
$2,689,564 35,701 LSK
$135,635,878

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Feb 16, 2019
$1.25
$1.20
$2,689,564 35,701 LSK
$135,635,878
$1.18 $1.25 $1.25
Feb 17, 2019
$1.27
$1.25
$3,935,982 41,944 LSK
$140,455,009
$1.22 $1.28 $1.27
Feb 18, 2019
$1.31
$1.27
$4,010,093 41,865 LSK
$147,652,751
$1.23 $1.32 $1.31
Feb 19, 2019
$1.27
$1.31
$4,627,284 66,782 LSK
$143,761,330
$1.25 $1.34 $1.27
Feb 20, 2019
$1.30
$1.27
$3,441,530 48,976 LSK
$145,440,625
$1.25 $1.31 $1.30
Feb 21, 2019
$1.29
$1.30
$3,320,312 36,006 LSK
$142,691,650
$1.25 $1.30 $1.29
Feb 22, 2019
$1.33
$1.29
$3,658,173 27,606 LSK
$146,664,915
$1.27 $1.34 $1.33
More Historical Data

Lisk News