2 Million Revolut Customers Get More Cryptocurrency Access ( ago)
ZeppelinOS Software Launch Promises Easier Fix for Ethereum Contracts (42min ago)
Norfolk Southern Gets On The Right Side Of The Blockchain Tracks (49min ago)A 17th Century Mansion Is Being Auctioned Off on a Blockchain (1hrs 41min ago)
Bayern Munich Star James Rodriguez Launches Own Cryptocurrency (1hrs 43min ago)Strike API for Lightning Network Went Live (1hrs 56min ago)
Lisk (LSK)| Market Cap | Volume (24h) | Circulating Supply |
|---|---|---|
| $954,985,734 | 12,122,400 | 106,273,068 LSK |
|
Lisk (LSK) Releases Lisk Hub a Day After the Official Rebranding | 3 months 4 days ago |
|
CV Market Watch™: Lisk Breaks Out, Heads for $20 | 5 months 7 days ago |
| Source | Pair | Price | Volume (24h) | Volume (%) | |
|---|---|---|---|---|---|
| CoinEgg | CoinEgg | LSK/BTC | $11.86 | $4,162,820 | 16.53% |
| YoBit | YoBit | LSK/BTC | $11.58 | $3,973,060 | 15.77% |
| Bit-Z | Bit-Z | LSK/BTC | $11.51 | $3,168,940 | 12.58% |
| Binance | Binance | LSK/BTC | $11.47 | $2,812,070 | 11.16% |
| Poloniex | Poloniex | LSK/BTC | $11.51 | $2,515,990 | 9.99% |
| BitBay | BitBay | LSK/PLN | $11.65 | $1,462,920 | 5.81% |
| Huobi | Huobi | LSK/BTC | $11.47 | $1,372,800 | 5.45% |
| Huobi | Huobi | LSK/ETH | $11.43 | $1,354,220 | 5.38% |
| Bittrex | Bittrex | LSK/BTC | $11.43 | $987,946 | 3.92% |
| Upbit | Upbit | LSK/KRW | $11.91 | $863,996 | 3.43% |
| HitBTC | HitBTC | LSK/BTC | $11.44 | $658,343 | 2.61% |
| BitBays | BitBays | LSK/CNY | $5.68 | $631,312 | 0.0% |
| Binance | Binance | LSK/ETH | $11.45 | $511,258 | 2.03% |
| Livecoin | Livecoin | LSK/BTC | $11.44 | $493,843 | 1.96% |
| Jubi | Jubi | LSK/CNY | $5.57 | $430,762 | 0.0% |
| Upbit | Upbit | LSK/BTC | $11.43 | $340,606 | 1.35% |
| ChaoEX | ChaoEX | LSK/BTC | $11.41 | $151,951 | 0.6% |
| Exrates | Exrates | LSK/BTC | $12.48 | $86,908 | 0.35% |
| Exrates | Exrates | LSK/USD | $13.34 | $69,007 | 0.27% |
| Binance | Binance | LSK/BNB | $11.48 | $66,970 | 0.27% |
| Poloniex | Poloniex | LSK/ETH | $11.41 | $46,690 | 0.19% |
| Yuanbao | Yuanbao | LSK/CNY | $6.0 | $38,720 | 0.0% |
| Abucoins | Abucoins | LSK/PLN | $11.65 | $28,268 | 0.11% |
| 51szzc | 51szzc | LSK/CNY | $4.55 | $28,048 | 0.33% |
| Livecoin | Livecoin | LSK/USD | $12.3 | $14,838 | 0.06% |
| YoBit | YoBit | LSK/USD | $12.0 | $8,333 | 0.03% |
| Coinroom | Coinroom | LSK/PLN | $12.41 | $6,194 | 0.02% |
| Gate.io | Gate.io | LSK/USDT | $12.2 | $5,342 | 0.02% |
| BitBay | BitBay | LSK/BTC | $11.67 | $5,324 | 0.02% |
| HitBTC | HitBTC | LSK/USDT | $11.8 | $4,752 | 0.02% |
| HitBTC | HitBTC | LSK/ETH | $11.44 | $4,058 | 0.02% |
| BitBay | BitBay | LSK/EUR | $12.12 | $2,361 | 0.01% |
| Abucoins | Abucoins | LSK/BTC | $11.69 | $2,169 | 0.01% |
| COSS | COSS | LSK/BTC | $11.81 | $1,234 | 0.0% |
| COSS | COSS | LSK/ETH | $11.77 | $1,147 | 0.0% |
| LiteBit.eu | LiteBit.eu | LSK/EUR | $11.5 | $1,125 | 0.0% |
| BitBay | BitBay | LSK/USD | $12.02 | $1,093 | 0.0% |
| CoolCoin | CoolCoin | LSK/BTC | $30.81 | $955 | 0.0% |
| BitGrail | BitGrail | LSK/XRB | $201.55 | $928 | 0.0% |
| Abucoins | Abucoins | LSK/EUR | $12.46 | $641 | 0.0% |
| Gate.io | Gate.io | LSK/BTC | $11.53 | $187 | 0.0% |
| BitGrail | BitGrail | LSK/BTC | $155.37 | $186 | 0.0% |
| OpenLedger DEX | OpenLedger DEX | LISK/BTS | $14.1 | $138 | 0.0% |
| OpenLedger DEX | OpenLedger DEX | LISK/BTC | $8.8 | $74 | 0.0% |
| Coinbe | Coinbe | LSK/BTC | $11.27 | $49 | 0.0% |
| OpenLedger DEX | OpenLedger DEX | LISK/ETH | $10.98 | $41 | 0.0% |
| ABwang | ABwang | LSK/CNY | $0.001503 | - | 0.0% |
| Abucoins | Abucoins | LSK/USD | $13.49 | - | 0.0% |
| BitBays | BitBays | LSK/BTC | $318708000.0 | - | 0.0% |
| HitBTC | HitBTC | LSK/EUR | $4.18 | - | 0.0% |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-03-22 | 13.44 | 13.71 | 12.04 | 12.5 | 24,653,700 | 1,385,640,000 |
| 2018-03-21 | 13.61 | 14.14 | 13.15 | 13.38 | 23,682,800 | 1,401,970,000 |
| 2018-03-20 | 12.89 | 14.11 | 12.43 | 13.63 | 26,259,400 | 1,328,050,000 |
| 2018-03-19 | 12.26 | 13.07 | 11.93 | 12.74 | 25,454,300 | 1,261,830,000 |
| 2018-03-18 | 12.25 | 12.37 | 10.19 | 12.25 | 26,947,100 | 1,260,670,000 |
| 2018-03-17 | 13.12 | 13.18 | 11.88 | 12.17 | 20,557,200 | 1,349,570,000 |
| 2018-03-16 | 13.23 | 14.3 | 12.34 | 13.1 | 30,103,400 | 1,360,300,000 |
| 2018-03-15 | 11.73 | 13.63 | 10.6 | 13.35 | 35,374,200 | 1,205,890,000 |
| 2018-03-14 | 14.01 | 14.26 | 11.35 | 11.73 | 22,923,900 | 1,440,370,000 |
| 2018-03-13 | 14.1 | 14.66 | 13.63 | 14.03 | 16,983,600 | 1,449,250,000 |
| 2018-03-12 | 14.84 | 15.2 | 13.86 | 14.16 | 21,335,400 | 1,524,490,000 |
| 2018-03-11 | 14.16 | 15.1 | 13.59 | 14.92 | 20,241,700 | 1,453,750,000 |
| 2018-03-10 | 15.44 | 15.8 | 14.13 | 14.2 | 17,287,800 | 1,584,870,000 |
| 2018-03-09 | 14.93 | 15.62 | 13.82 | 15.49 | 30,244,000 | 1,532,040,000 |
| 2018-03-08 | 15.59 | 17.4 | 14.82 | 15.07 | 36,030,300 | 1,599,530,000 |
| 2018-03-07 | 16.83 | 17.4 | 14.61 | 15.62 | 34,286,700 | 1,725,680,000 |
| 2018-03-06 | 18.42 | 18.42 | 16.42 | 16.9 | 27,948,900 | 1,888,330,000 |
| 2018-03-05 | 19.0 | 19.04 | 18.41 | 18.46 | 29,052,100 | 1,946,670,000 |
| 2018-03-04 | 18.9 | 18.95 | 18.2 | 18.92 | 23,813,000 | 1,936,630,000 |
| 2018-03-03 | 19.31 | 19.53 | 18.55 | 18.87 | 28,552,100 | 1,977,910,000 |
| 2018-03-02 | 20.08 | 20.33 | 18.87 | 19.21 | 34,726,800 | 2,056,140,000 |
| 2018-03-01 | 18.34 | 21.43 | 17.76 | 20.12 | 68,475,900 | 1,877,400,000 |
| 2018-02-28 | 20.09 | 20.23 | 18.34 | 18.34 | 38,836,200 | 2,055,330,000 |
| 2018-02-27 | 20.69 | 20.73 | 19.64 | 20.12 | 40,475,100 | 2,115,900,000 |
| 2018-02-26 | 19.95 | 21.25 | 19.35 | 20.65 | 43,196,600 | 2,039,330,000 |
| 2018-02-25 | 20.81 | 20.9 | 19.38 | 20.01 | 38,564,100 | 2,127,040,000 |
| 2018-02-24 | 22.48 | 23.01 | 20.08 | 20.82 | 49,191,700 | 2,297,060,000 |
| 2018-02-23 | 21.39 | 23.52 | 20.5 | 22.6 | 67,264,300 | 2,184,640,000 |
| 2018-02-22 | 22.36 | 24.33 | 20.51 | 21.48 | 85,276,200 | 2,283,080,000 |
| 2018-02-21 | 26.06 | 26.26 | 21.87 | 22.41 | 115,332,000 | 2,658,780,000 |
| 2018-02-20 | 30.08 | 32.41 | 25.86 | 26.19 | 246,763,000 | 3,068,380,000 |
| 2018-02-19 | 29.69 | 30.86 | 29.3 | 30.37 | 118,805,000 | 3,510,240,000 |
| 2018-02-18 | 33.22 | 33.22 | 28.45 | 29.69 | 120,072,000 | 3,925,290,000 |
| 2018-02-17 | 32.05 | 35.87 | 31.53 | 33.22 | 160,432,000 | 3,786,520,000 |
| 2018-02-16 | 32.0 | 32.42 | 30.98 | 32.01 | 72,607,000 | 3,779,450,000 |
| 2018-02-15 | 28.3 | 31.97 | 28.15 | 31.37 | 95,799,000 | 3,340,920,000 |
| 2018-02-14 | 25.96 | 28.66 | 25.96 | 28.28 | 68,051,000 | 3,064,760,000 |
| 2018-02-13 | 28.08 | 28.32 | 25.57 | 26.0 | 70,524,500 | 3,313,850,000 |
| 2018-02-12 | 25.52 | 28.83 | 25.51 | 28.12 | 58,563,000 | 3,010,810,000 |
| 2018-02-11 | 27.35 | 27.35 | 23.36 | 25.28 | 58,193,200 | 3,225,830,000 |
| 2018-02-10 | 27.36 | 30.87 | 25.15 | 27.26 | 105,683,000 | 3,225,960,000 |
| 2018-02-09 | 23.08 | 27.28 | 22.07 | 27.25 | 84,338,000 | 2,720,310,000 |
| 2018-02-08 | 18.24 | 23.83 | 18.24 | 23.09 | 83,927,600 | 2,148,840,000 |
| 2018-02-07 | 18.06 | 20.94 | 16.45 | 18.31 | 44,932,000 | 2,126,900,000 |
| 2018-02-06 | 15.2 | 18.34 | 11.97 | 18.26 | 55,712,200 | 1,790,490,000 |
| 2018-02-05 | 19.72 | 20.43 | 14.46 | 15.13 | 45,445,800 | 2,322,130,000 |
| 2018-02-04 | 23.15 | 23.2 | 18.85 | 20.01 | 34,650,700 | 2,724,380,000 |
| 2018-02-03 | 21.6 | 23.84 | 19.51 | 23.08 | 48,285,400 | 2,540,940,000 |
| 2018-02-02 | 22.25 | 22.25 | 16.0 | 21.41 | 75,701,400 | 2,616,560,000 |
| 2018-02-01 | 26.37 | 26.46 | 20.65 | 22.34 | 87,605,500 | 3,101,040,000 |
| 2018-01-31 | 21.75 | 35.26 | 20.58 | 26.34 | 309,340,000 | 2,556,440,000 |
| 2018-01-30 | 22.58 | 23.47 | 20.88 | 21.71 | 50,405,900 | 2,653,910,000 |
| 2018-01-29 | 23.28 | 23.55 | 22.3 | 22.55 | 34,448,300 | 2,734,540,000 |
| 2018-01-28 | 23.33 | 24.11 | 23.27 | 23.29 | 37,791,200 | 2,740,090,000 |
| 2018-01-27 | 21.36 | 23.6 | 20.75 | 23.25 | 55,110,400 | 2,507,910,000 |
| 2018-01-26 | 22.56 | 24.2 | 19.2 | 21.4 | 83,297,100 | 2,648,570,000 |
| 2018-01-25 | 22.47 | 22.89 | 21.41 | 22.65 | 40,204,100 | 2,637,130,000 |
| 2018-01-24 | 21.88 | 22.85 | 21.3 | 22.16 | 44,024,700 | 2,566,650,000 |
| 2018-01-23 | 21.33 | 23.1 | 19.91 | 21.82 | 68,285,400 | 2,502,090,000 |
| 2018-01-22 | 22.31 | 23.05 | 19.53 | 21.39 | 46,743,700 | 2,615,440,000 |
| 2018-01-21 | 25.43 | 25.55 | 21.11 | 22.12 | 48,303,200 | 2,980,190,000 |
| 2018-01-20 | 23.27 | 26.46 | 23.27 | 25.51 | 60,581,300 | 2,726,760,000 |
| 2018-01-19 | 22.85 | 23.98 | 21.51 | 23.04 | 59,753,700 | 2,676,900,000 |
| 2018-01-18 | 22.3 | 24.57 | 21.46 | 23.03 | 68,609,200 | 2,610,960,000 |
| 2018-01-17 | 21.1 | 24.56 | 15.27 | 22.31 | 106,703,000 | 2,470,670,000 |
| 2018-01-16 | 26.99 | 27.15 | 16.02 | 21.16 | 123,699,000 | 3,159,260,000 |
| 2018-01-15 | 27.55 | 30.34 | 26.91 | 26.91 | 87,151,200 | 3,223,530,000 |
| 2018-01-14 | 29.33 | 30.09 | 26.53 | 27.72 | 51,588,000 | 3,430,880,000 |
| 2018-01-13 | 29.38 | 30.78 | 28.93 | 29.34 | 57,475,700 | 3,435,950,000 |
| 2018-01-12 | 25.39 | 31.14 | 24.65 | 29.43 | 94,674,000 | 2,967,740,000 |
| 2018-01-11 | 28.84 | 29.08 | 23.43 | 25.26 | 82,270,300 | 3,370,350,000 |
| 2018-01-10 | 29.96 | 30.09 | 26.4 | 29.19 | 96,825,200 | 3,500,540,000 |
| 2018-01-09 | 31.2 | 33.32 | 29.69 | 29.91 | 87,492,500 | 3,643,650,000 |
| 2018-01-08 | 33.59 | 34.36 | 27.7 | 31.3 | 142,590,000 | 3,922,180,000 |
| 2018-01-07 | 31.13 | 39.31 | 31.13 | 34.11 | 209,374,000 | 3,633,930,000 |
| 2018-01-06 | 24.68 | 32.14 | 24.5 | 31.24 | 200,650,000 | 2,879,820,000 |
| 2018-01-05 | 21.4 | 29.53 | 20.97 | 24.16 | 187,694,000 | 2,496,760,000 |
| 2018-01-04 | 21.15 | 24.03 | 20.18 | 21.46 | 109,219,000 | 2,466,640,000 |
| 2018-01-03 | 21.94 | 22.03 | 20.4 | 21.0 | 79,068,900 | 2,558,310,000 |
| 2018-01-02 | 21.16 | 22.53 | 20.7 | 21.95 | 72,049,200 | 2,465,830,000 |
| 2018-01-01 | 20.68 | 21.57 | 19.66 | 21.13 | 46,809,500 | 2,409,860,000 |
| 2017-12-31 | 19.0 | 21.82 | 18.51 | 20.41 | 64,758,700 | 2,213,620,000 |
| 2017-12-30 | 22.57 | 22.57 | 18.17 | 19.43 | 73,691,700 | 2,628,920,000 |
| 2017-12-29 | 23.24 | 23.55 | 21.81 | 22.75 | 79,199,000 | 2,705,870,000 |
| 2017-12-28 | 23.94 | 23.98 | 21.54 | 23.05 | 68,268,900 | 2,786,020,000 |
| 2017-12-27 | 24.83 | 25.26 | 23.17 | 24.02 | 77,179,500 | 2,889,020,000 |
| 2017-12-26 | 23.89 | 27.38 | 22.85 | 25.26 | 145,958,000 | 2,778,810,000 |
| 2017-12-25 | 20.29 | 24.09 | 19.13 | 23.86 | 106,194,000 | 2,359,540,000 |
| 2017-12-24 | 21.01 | 21.01 | 17.22 | 20.02 | 65,224,400 | 2,442,470,000 |
| 2017-12-23 | 19.61 | 22.79 | 18.99 | 20.71 | 90,698,800 | 2,278,950,000 |
| 2017-12-22 | 24.18 | 24.44 | 14.72 | 19.5 | 177,588,000 | 2,809,610,000 |
| 2017-12-21 | 19.62 | 27.36 | 19.33 | 24.17 | 201,110,000 | 2,278,410,000 |
| 2017-12-20 | 16.82 | 20.39 | 15.37 | 19.57 | 115,660,000 | 1,953,420,000 |
| 2017-12-19 | 17.01 | 18.76 | 15.8 | 16.81 | 102,730,000 | 1,974,370,000 |
| 2017-12-18 | 13.5 | 18.12 | 13.01 | 17.02 | 149,703,000 | 1,566,950,000 |
| 2017-12-17 | 10.51 | 14.55 | 10.38 | 13.43 | 128,034,000 | 1,219,470,000 |
| 2017-12-16 | 10.18 | 10.65 | 10.04 | 10.48 | 45,189,500 | 1,181,070,000 |
| 2017-12-15 | 10.77 | 11.18 | 9.56 | 10.22 | 60,658,700 | 1,248,440,000 |
| 2017-12-14 | 9.54 | 11.12 | 9.53 | 10.72 | 68,330,600 | 1,105,220,000 |
| 2017-12-13 | 9.4 | 10.21 | 8.62 | 9.51 | 53,217,400 | 1,089,060,000 |
