Lisk (LSK) Price
LSK - USD
$4.05
+0.3261 (+8.76%)
0.00062591 BTC (+6.77%)
Real time data
+0.3261 (+8.76%)
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 |
In the News
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
COIN
LAST PRICE / CHG.(%)
$6,470.88
+118.55 (1.87%)
$1.00
-0.0006160 (-0.06150%)
$288.58
-5.04 (-1.72%)
$5.09
-0.004982 (-0.09784%)
$545.85
-15.43 (-2.75%)
$0.3342
-0.001396 (-0.4159%)
$56.70
-0.01998 (-0.03522%)
$13.12
-0.01869 (-0.1423%)
$4.53
+0.06443 (1.44%)
$149.95
-5.35 (-3.45%)
$135.32
-5.37 (-3.82%)
$0.02175
+0.0003250 (1.52%)
$13.96
+0.00 (0.00%)
$18.31
-0.5873 (-3.11%)
$0.2244
+0.0004667 (0.2084%)
$3.36
-0.6501 (-16.21%)
$0.09869
-0.001035 (-1.04%)
$0.00008515
+0.00 (0.00%)
$1.34
+0.04172 (3.20%)
$0.5332
+0.001300 (0.2444%)