Market Cap | Volume (24h) | Circulating Supply |
---|---|---|
$227,454,685 | 9,982,158 | 122,051,025 LSK |
![]() |
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 |
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% |
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 |