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

Lisk (LSK)

$3.4633945472 (2.04%)
0.00054687 BTC

Coin

Market Cap	Volume (24h)	Circulating Supply
$381,902,732	5,582,862	110,268,330 LSK

Lisk (LSK) Market Graph

Lisk (LSK) Market History

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%

Lisk (LSK) Market History

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

	Lisk (LSK) Releases Lisk Commander 1.0	1 month 4 days ago
	Lisk Technical Analysis: (LSK) Could Things Finally be About to Turn Around for Lisk?	1 month 22 days ago
	Lisk (LSK) Releases Lisk Hub a Day After the Official Rebranding	6 months 28 days ago
	CV Market Watch™: Lisk Breaks Out, Heads for $20	9 months 31min ago

Lisk (LSK)

Lisk (LSK) Market Graph

Latest Lisk News

Lisk (LSK) Market History

Lisk (LSK) Market History