Lisk

(LSK) Price

$1.38 +0.1066 (+8.34%)

Lisk (LSK) price

LSK - USD
  • LSK - USD (United States Dollar)
  • LSK - EUR (Euro)
  • LSK - GBP (British Pound Sterling)
  • LSK - RUB (Russian Ruble)
$1.38 +0.1066 (+8.34%)
0.00000000 BTC (+6.16%)
Real Time Data
Date Close High Low Open Volume (24H) Market Cap
Aug 22, 2019
$1.37
$1.37
$1.27
$1.31
$2,409,945 49,557 LSK
$144,975,123
Aug 21, 2019
$1.31
$1.40
$1.30
$1.39
$2,141,520 77,110 LSK
$142,558,738
Aug 20, 2019
$1.39
$1.50
$1.39
$1.49
$2,177,586 41,209 LSK
$144,523,520
Aug 19, 2019
$1.49
$1.50
$1.40
$1.40
$2,274,199 34,354 LSK
$152,035,829
Aug 18, 2019
$1.40
$1.43
$1.37
$1.43
$4,733,839 45,304 LSK
$150,978,995
Aug 17, 2019
$1.43
$1.56
$1.35
$1.36
$6,082,275 45,487 LSK
$181,839,766
Aug 16, 2019
$1.36
$1.39
$1.32
$1.35
$2,089,485 47,569 LSK
$142,042,202

Latest Closing Price

Open/Close in UTC time

Date Close Price Open price Volume (24H) Market Cap Day's range
Aug 16, 2019
$1.36
$1.35
$2,089,485 47,569 LSK
$142,042,202
$1.32 $1.39 $1.36
Aug 17, 2019
$1.43
$1.36
$6,082,275 45,487 LSK
$181,839,766
$1.35 $1.56 $1.43
Aug 18, 2019
$1.40
$1.43
$4,733,839 45,304 LSK
$150,978,995
$1.37 $1.43 $1.40
Aug 19, 2019
$1.49
$1.40
$2,274,199 34,354 LSK
$152,035,829
$1.40 $1.50 $1.49
Aug 20, 2019
$1.39
$1.49
$2,177,586 41,209 LSK
$144,523,520
$1.39 $1.50 $1.39
Aug 21, 2019
$1.31
$1.39
$2,141,520 77,110 LSK
$142,558,738
$1.30 $1.40 $1.31
Aug 22, 2019
$1.37
$1.31
$2,409,945 49,557 LSK
$144,975,123
$1.27 $1.37 $1.37
More Historical Data

Lisk News