Lisk (LSK): Prices, Charts, Technical analysis and News

Lisk (LSK)

$1.8636032346 (1.56%)
0.00019037 BTC

Market Cap	Volume (24h)	Circulating Supply
$227,454,685	9,982,158	122,051,025 LSK

Lisk (LSK) Market Graph

Lisk (LSK) Market History

Source	Pair	Price	Volume (24h)	Volume (%)
Binance	Binance	LSK/BTC	$1.4	$2,314,252	30.94%
YoBit	YoBit	LSK/BTC	$1.38	$1,546,164	20.67%
BitBays	BitBays	LSK/CNY	$5.68	$631,312	0.0%
UPbit	UPbit	LSK/KRW	$1.37	$618,772	8.27%
Jubi	Jubi	LSK/CNY	$5.57	$430,762	0.0%
Bittrex	Bittrex	LSK/BTC	$1.42	$359,872	4.81%
Livecoin	Livecoin	LSK/BTC	$1.39	$346,538	4.63%
CoinEgg	CoinEgg	LSK/BTC	$1.43	$305,413	4.08%
Exrates	Exrates	LSK/BTC	$1.39	$303,703	4.06%
HitBTC	HitBTC	LSK/BTC	$1.4	$269,386	3.6%
BitBay	BitBay	LSK/PLN	$1.38	$239,149	3.2%
UPbit	UPbit	LSK/BTC	$1.41	$195,854	2.62%
CHAOEX	CHAOEX	LSK/BTC	$1.4	$191,836	2.56%
Binance	Binance	LSK/ETH	$1.4	$104,508	1.4%
Huobi Global	Huobi Global	LSK/BTC	$1.4	$91,730	1.23%
Binance	Binance	LSK/BNB	$1.39	$68,670	0.92%
Poloniex	Poloniex	LSK/BTC	$1.41	$66,216	0.89%
Exrates	Exrates	LSK/USD	$1.39	$47,811	0.64%
Yuanbao	Yuanbao	LSK/CNY	$6.0	$38,720	0.0%
HitBTC	HitBTC	LSK/USDT	$1.4	$34,805	0.47%
Abucoins	Abucoins	LSK/PLN	$11.65	$28,268	0.11%
51szzc	51szzc	LSK/CNY	$4.55	$28,048	0.33%
ChaoEX	ChaoEX	LSK/BTC	$3.19	$22,801	0.32%
Coinroom	Coinroom	LSK/GBP	$1.55	$18,290	0.24%
Coinroom	Coinroom	LSK/USD	$1.57	$17,892	0.24%
Coinroom	Coinroom	LSK/PLN	$1.33	$17,679	0.24%
HitBTC	HitBTC	LSK/ETH	$1.41	$17,649	0.24%
Huobi	Huobi	LSK/BTC	$1.13	$15,843	0.63%
Coinroom	Coinroom	LSK/EUR	$1.55	$14,407	0.19%
Exmo	Exmo	LSK/RUB	$1.38	$13,858	0.19%
Exmo	Exmo	LSK/USD	$1.4	$13,082	0.17%
OKEx	OKEx	LSK/BTC	$1.4	$12,555	0.17%
Upbit	Upbit	LSK/KRW	$1.15	$11,399	0.46%
Poloniex	Poloniex	LSK/USDT	$1.41	$10,501	0.14%
KuCoin	KuCoin	LSK/BTC	$1.39	$8,367	0.11%
Upbit	Upbit	LSK/BTC	$1.13	$7,473	0.3%
Exmo	Exmo	LSK/BTC	$1.39	$7,047	0.09%
Huobi Global	Huobi Global	LSK/ETH	$1.4	$6,553	0.09%
Gate.io	Gate.io	LSK/USDT	$1.38	$4,615	0.06%
BitBay	BitBay	LSK/BTC	$1.43	$4,494	0.06%
Livecoin	Livecoin	LSK/USD	$1.38	$3,748	0.05%
Coindeal	Coindeal	LSK/BTC	$1.42	$3,550	0.05%
LiteBit.eu	LiteBit.eu	LSK/EUR	$1.38	$2,394	0.03%
Abucoins	Abucoins	LSK/BTC	$11.69	$2,169	0.01%
BitBay	BitBay	LSK/USD	$1.39	$2,157	0.03%
COSS	COSS	LSK/COSS	$1.21	$1,768	0.02%
Poloniex	Poloniex	LSK/ETH	$1.4	$1,758	0.02%
OKEx	OKEx	LSK/USDT	$1.39	$1,227	0.02%
Gate.io	Gate.io	LSK/BTC	$1.38	$1,221	0.02%
Huobi	Huobi	LSK/ETH	$1.13	$1,090	0.04%
CoolCoin	CoolCoin	LSK/BTC	$30.81	$955	0.0%
BitGrail	BitGrail	LSK/XRB	$201.55	$928	0.0%
Cryptopia	Cryptopia	LSK/BTC	$1.16	$824	0.03%
KuCoin	KuCoin	LSK/ETH	$1.45	$768	0.01%
Abucoins	Abucoins	LSK/EUR	$12.46	$641	0.0%
BitBay	BitBay	LSK/EUR	$1.38	$537	0.01%
Coinbe	Coinbe	LSK/BTC	$1.39	$347	0.0%
BitGrail	BitGrail	LSK/BTC	$155.37	$186	0.0%
Kucoin	Kucoin	LSK/BTC	$1.16	$165	0.01%
OpenLedger DEX	OpenLedger DEX	LISK/BTS	$14.1	$138	0.0%
Bitbns	Bitbns	LSK/INR	$1.5	$100	0.0%
YoBit	YoBit	LSK/USD	$1.45	$91	0.0%
OKEx	OKEx	LSK/ETH	$1.4	$89	0.0%
OpenLedger DEX	OpenLedger DEX	LISK/BTC	$8.8	$74	0.0%
Huobi (HBUS)	Huobi (HBUS)	LSK/BTC	$1.4	$63	0.0%
Huobi (HBUS)	Huobi (HBUS)	LSK/ETH	$1.4	$53	0.0%
OpenLedger DEX	OpenLedger DEX	LISK/ETH	$10.98	$41	0.0%
Cryptopia	Cryptopia	LSK/LTC	$1.22	$3	0.0%
ABwang	ABwang	LSK/CNY	$0.001503	-	0.0%
Abucoins	Abucoins	LSK/USD	$13.49	-	0.0%
Bit-Z	Bit-Z	LSK/BTC	$1.19	-	0.0%
BitBays	BitBays	LSK/BTC	$318708000.0	-	0.0%
COSS	COSS	LSK/BTC	$1.25	-	0.0%
COSS	COSS	LSK/ETH	$1.24	-	0.0%
COSS	COSS	LSK/TUSD	$1.17	-	0.0%
COSS	COSS	LSK/USD	$1.15	-	0.0%
COSS	COSS	LSK/USDT	$1.44	-	0.0%
COSS	COSS	LSK/XRP	$0.138328	-	0.0%
Cryptopia	Cryptopia	LSK/DOGE	$1.26	-	0.0%
HitBTC	HitBTC	LSK/EOS	$1.3	-	0.0%
HitBTC	HitBTC	LSK/EUR	$4.18	-	0.0%
Kucoin	Kucoin	LSK/ETH	$1.15	-	0.0%

Lisk (LSK) Market History

Date	Open	High	Low	Close	Volume	Market Cap
2019-03-12	1.29	1.41	1.27	1.39	8,538,872	160,413,292
2019-03-11	1.28	1.29	1.25	1.29	3,472,660	148,254,899
2019-03-10	1.3	1.3	1.27	1.28	3,473,497	147,680,818
2019-03-09	1.27	1.31	1.27	1.3	3,531,244	149,537,331
2019-03-08	1.31	1.32	1.26	1.27	3,740,399	146,709,337
2019-03-07	1.27	1.31	1.26	1.31	4,002,442	150,510,456
2019-03-06	1.27	1.29	1.25	1.27	3,729,358	146,773,619
2019-03-05	1.19	1.27	1.18	1.27	3,734,975	145,938,434
2019-03-04	1.22	1.23	1.17	1.19	2,927,517	136,615,534
2019-03-03	1.23	1.24	1.22	1.22	2,965,156	140,586,962
2019-03-02	1.22	1.23	1.2	1.23	2,913,234	141,524,836
2019-03-01	1.22	1.24	1.22	1.22	2,997,943	140,623,311
2019-02-28	1.22	1.24	1.22	1.22	2,655,469	140,416,862
2019-02-27	1.23	1.26	1.2	1.22	3,353,564	140,273,928
2019-02-26	1.21	1.24	1.2	1.23	3,069,358	141,296,571
2019-02-25	1.2	1.23	1.18	1.21	2,847,085	139,552,096
2019-02-24	1.29	1.34	1.17	1.19	3,177,745	136,381,433
2019-02-23	1.29	1.34	1.25	1.29	3,854,122	148,711,737
2019-02-22	1.24	1.3	1.24	1.28	3,695,163	147,331,824
2019-02-21	1.27	1.27	1.22	1.26	3,349,758	144,169,915
2019-02-20	1.25	1.27	1.24	1.27	3,462,430	145,596,410
2019-02-19	1.29	1.32	1.24	1.25	4,627,717	143,336,135
2019-02-18	1.24	1.3	1.21	1.28	3,967,331	146,726,856
2019-02-17	1.17	1.24	1.16	1.23	3,964,864	141,279,929
2019-02-16	1.15	1.19	1.14	1.18	2,687,365	134,883,107
2019-02-15	1.14	1.16	1.13	1.14	2,682,266	130,530,289
2019-02-14	1.15	1.16	1.12	1.14	3,043,258	130,691,117
2019-02-13	1.17	1.19	1.14	1.16	2,578,619	132,513,743
2019-02-12	1.19	1.19	1.15	1.17	2,790,811	134,471,614
2019-02-11	1.18	1.22	1.15	1.19	3,555,353	135,793,150
2019-02-10	1.16	1.18	1.14	1.18	4,635,285	135,582,778
2019-02-09	1.15	1.16	1.14	1.16	3,104,277	132,667,883
2019-02-08	1.08	1.18	1.07	1.15	4,562,670	131,721,463
2019-02-07	1.07	1.08	1.05	1.08	2,897,501	123,281,660
2019-02-06	1.11	1.11	1.06	1.07	2,383,634	122,302,163
2019-02-05	1.12	1.12	1.1	1.1	2,613,914	126,288,795
2019-02-04	1.14	1.14	1.11	1.12	2,078,090	127,801,718
2019-02-03	1.13	1.15	1.12	1.13	2,308,684	128,820,267
2019-02-02	1.11	1.13	1.1	1.13	2,048,092	129,262,600
2019-02-01	1.12	1.13	1.09	1.11	2,691,142	126,811,405
2019-01-31	1.13	1.16	1.11	1.11	2,516,440	127,277,482
2019-01-30	1.12	1.15	1.1	1.13	2,474,927	129,176,782
2019-01-29	1.14	1.14	1.09	1.12	3,013,967	127,390,325
2019-01-28	1.21	1.22	1.09	1.13	3,573,172	128,723,132
2019-01-27	1.23	1.24	1.2	1.2	2,320,520	137,236,819
2019-01-26	1.23	1.27	1.22	1.23	2,731,611	140,640,550
2019-01-25	1.26	1.27	1.21	1.23	2,854,898	139,792,951
2019-01-24	1.21	1.28	1.2	1.25	3,622,941	142,606,015
2019-01-23	1.23	1.26	1.2	1.23	3,332,467	139,863,830
2019-01-22	1.22	1.24	1.19	1.24	3,697,691	141,023,890
2019-01-21	1.23	1.25	1.21	1.22	3,353,428	138,866,339
2019-01-20	1.29	1.29	1.22	1.23	3,080,894	140,751,694
2019-01-19	1.25	1.29	1.24	1.28	3,106,007	145,894,571
2019-01-18	1.26	1.28	1.22	1.25	2,914,091	142,764,698
2019-01-17	1.21	1.27	1.21	1.26	3,272,896	143,856,139
2019-01-16	1.21	1.23	1.18	1.22	3,414,458	138,960,916
2019-01-15	1.25	1.25	1.18	1.19	3,052,256	135,694,468
2019-01-14	1.17	1.25	1.14	1.25	2,828,033	141,969,865
2019-01-13	1.25	1.26	1.17	1.18	2,853,115	134,266,816
2019-01-12	1.22	1.26	1.21	1.26	2,883,971	142,956,133
2019-01-11	1.22	1.26	1.21	1.24	3,022,103	141,057,206
2019-01-10	1.39	1.42	1.21	1.22	3,677,341	138,835,185
2019-01-09	1.38	1.43	1.38	1.4	2,986,384	158,718,632
2019-01-08	1.41	1.42	1.38	1.39	2,729,097	158,307,230
2019-01-07	1.44	1.46	1.4	1.41	2,819,456	160,283,996
2019-01-06	1.36	1.45	1.35	1.44	3,028,526	163,294,188
2019-01-05	1.36	1.39	1.35	1.36	2,732,746	154,073,748
2019-01-04	1.35	1.38	1.33	1.36	3,070,273	153,988,017
2019-01-03	1.4	1.41	1.35	1.35	2,786,056	153,683,734
2019-01-02	1.4	1.42	1.37	1.4	3,002,970	159,198,673
2019-01-01	1.35	1.4	1.33	1.39	3,172,438	158,030,101
2018-12-31	1.45	1.46	1.33	1.33	3,315,900	151,104,248
2018-12-30	1.45	1.51	1.43	1.46	3,083,507	165,132,700
2018-12-29	1.5	1.53	1.45	1.45	4,120,585	164,713,467
2018-12-28	1.38	1.52	1.37	1.5	3,912,126	170,001,846
2018-12-27	1.48	1.54	1.37	1.37	4,132,014	155,661,174
2018-12-26	1.46	1.5	1.43	1.48	4,194,939	168,221,144
2018-12-25	1.54	1.55	1.43	1.47	4,118,119	166,205,765
2018-12-24	1.51	1.64	1.51	1.55	4,588,970	175,075,670
2018-12-23	1.5	1.57	1.49	1.51	4,265,693	170,609,715
2018-12-22	1.48	1.54	1.45	1.49	4,061,814	168,357,522
2018-12-21	1.58	1.64	1.45	1.48	4,808,884	167,725,302
2018-12-20	1.46	1.62	1.45	1.59	7,228,599	180,145,419
2018-12-19	1.35	1.6	1.33	1.46	8,316,445	165,140,695
2018-12-18	1.25	1.34	1.22	1.34	3,197,393	151,590,255
2018-12-17	1.14	1.29	1.13	1.25	2,818,287	141,361,737
2018-12-16	1.12	1.17	1.12	1.13	2,202,516	128,160,718
2018-12-15	1.11	1.16	1.11	1.12	3,244,755	126,559,379
2018-12-14	1.13	1.18	1.09	1.11	2,464,868	125,316,806
2018-12-13	1.21	1.24	1.12	1.14	2,037,437	128,306,777
2018-12-12	1.18	1.27	1.18	1.2	2,726,314	135,958,868
2018-12-11	1.2	1.22	1.16	1.18	2,708,212	133,245,898
2018-12-10	1.26	1.28	1.18	1.2	2,689,307	135,757,879
2018-12-09	1.21	1.31	1.2	1.26	2,873,035	142,382,254
2018-12-08	1.2	1.26	1.17	1.22	3,515,011	137,190,537
2018-12-07	1.21	1.22	1.13	1.2	3,665,892	135,094,905
2018-12-06	1.33	1.41	1.22	1.22	4,013,228	137,596,335
2018-12-05	1.41	1.41	1.33	1.34	3,497,120	150,566,804
2018-12-04	1.34	1.45	1.33	1.4	4,103,583	158,310,548
2018-12-03	1.47	1.47	1.33	1.34	2,947,475	151,453,396

	Lisk (LSK) Releases Lisk Commander 1.0	1 year 6 months 2 days ago
	Lisk Technical Analysis: (LSK) Could Things Finally be About to Turn Around for Lisk?	1 year 6 months 19 days ago
	Lisk (LSK) Releases Lisk Hub a Day After the Official Rebranding	1 year 11 months 26 days ago
	CV Market Watch™: Lisk Breaks Out, Heads for $20	2 year 1 month 29 days ago

Lisk (LSK)

Lisk (LSK) Market Graph

Latest Lisk News

Lisk (LSK) Market History

Lisk (LSK) Market History