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

Lisk (LSK)

$1.167372142 (1.55%)
0.00032052 BTC

Market Cap	Volume (24h)	Circulating Supply
$133,848,990	2,715,925	114,658,373 LSK

Lisk (LSK) Market Graph

Lisk (LSK) Market History

Source	Pair	Price	Volume (24h)	Volume (%)
YoBit	YoBit	LSK/BTC	$1.15	$935,421	37.37%
BitBays	BitBays	LSK/CNY	$5.68	$631,312	0.0%
Jubi	Jubi	LSK/CNY	$5.57	$430,762	0.0%
OKEx	OKEx	LSK/ETH	$1.37	$306,496	12.24%
Exrates	Exrates	LSK/BTC	$1.12	$295,766	11.82%
CoinEgg	CoinEgg	LSK/BTC	$1.09	$231,662	9.25%
HitBTC	HitBTC	LSK/BTC	$1.13	$156,806	6.26%
Binance	Binance	LSK/BTC	$1.13	$110,925	4.43%
CHAOEX	CHAOEX	LSK/BTC	$1.18	$73,672	0.0%
Livecoin	Livecoin	LSK/BTC	$1.17	$71,302	2.85%
BitBay	BitBay	LSK/PLN	$1.12	$54,437	2.17%
Exrates	Exrates	LSK/USD	$1.13	$45,460	1.82%
Yuanbao	Yuanbao	LSK/CNY	$6.0	$38,720	0.0%
Bittrex	Bittrex	LSK/BTC	$1.13	$31,294	1.25%
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/PLN	$1.25	$20,226	0.81%
Coinroom	Coinroom	LSK/USD	$1.26	$16,417	0.66%
Coinroom	Coinroom	LSK/GBP	$1.04	$15,973	0.64%
Huobi	Huobi	LSK/BTC	$1.13	$15,843	0.63%
Coinroom	Coinroom	LSK/EUR	$1.04	$15,116	0.6%
Binance	Binance	LSK/ETH	$1.14	$13,496	0.54%
Exmo	Exmo	LSK/RUB	$1.21	$13,212	0.53%
Exmo	Exmo	LSK/USD	$1.16	$12,158	0.49%
Poloniex	Poloniex	LSK/ETH	$1.13	$12,115	0.48%
Upbit	Upbit	LSK/KRW	$1.15	$11,399	0.46%
Upbit	Upbit	LSK/BTC	$1.13	$7,473	0.3%
COSS	COSS	LSK/COSS	$1.06	$4,352	0.17%
Binance	Binance	LSK/BNB	$1.14	$4,166	0.17%
Poloniex	Poloniex	LSK/BTC	$1.13	$3,166	0.13%
Exmo	Exmo	LSK/BTC	$1.14	$2,957	0.12%
Livecoin	Livecoin	LSK/USD	$1.14	$2,450	0.1%
OKEx	OKEx	LSK/BTC	$1.19	$2,344	0.09%
Abucoins	Abucoins	LSK/BTC	$11.69	$2,169	0.01%
Gate.io	Gate.io	LSK/USDT	$1.1	$2,021	0.08%
Poloniex	Poloniex	LSK/USDT	$1.12	$1,838	0.07%
COSS	COSS	LSK/BTC	$1.14	$1,526	0.06%
COSS	COSS	LSK/USD	$1.2	$1,465	0.06%
COSS	COSS	LSK/ETH	$1.14	$1,359	0.05%
HitBTC	HitBTC	LSK/ETH	$1.13	$1,128	0.05%
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%
COSS	COSS	LSK/TUSD	$1.16	$909	0.04%
BitBay	BitBay	LSK/BTC	$1.15	$883	0.04%
Cryptopia	Cryptopia	LSK/BTC	$1.16	$824	0.03%
LiteBit.eu	LiteBit.eu	LSK/EUR	$1.11	$687	0.03%
Gate.io	Gate.io	LSK/BTC	$1.13	$675	0.03%
Abucoins	Abucoins	LSK/EUR	$12.46	$641	0.0%
Coindeal	Coindeal	LSK/BTC	$1.15	$617	0.02%
Coinbe	Coinbe	LSK/BTC	$1.14	$567	0.02%
BitBay	BitBay	LSK/EUR	$1.11	$438	0.02%
OKEx	OKEx	LSK/USDT	$1.16	$426	0.02%
BitBay	BitBay	LSK/USD	$1.1	$228	0.01%
HitBTC	HitBTC	LSK/USDT	$1.14	$223	0.01%
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%
YoBit	YoBit	LSK/USD	$1.22	$81	0.0%
OpenLedger DEX	OpenLedger DEX	LISK/BTC	$8.8	$74	0.0%
OpenLedger DEX	OpenLedger DEX	LISK/ETH	$10.98	$41	0.0%
Cryptopia	Cryptopia	LSK/LTC	$1.22	$3	0.0%
COSS	COSS	LSK/USDT	$1.18	$1	0.0%
ABwang	ABwang	LSK/CNY	$0.001503	-	0.0%
Abucoins	Abucoins	LSK/USD	$13.49	-	0.0%
Bit-Z	Bit-Z	LSK/BTC	$1.43	-	0.0%
BitBays	BitBays	LSK/BTC	$318708000.0	-	0.0%
Bitbns	Bitbns	LSK/INR	$1.25	-	0.0%
COSS	COSS	LSK/XRP	$1.17	-	0.0%
Cryptopia	Cryptopia	LSK/DOGE	$1.26	-	0.0%
HitBTC	HitBTC	LSK/EOS	$1.14	-	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
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
2018-12-02	1.49	1.54	1.45	1.46	3,638,006	164,741,792
2018-12-01	1.41	1.57	1.36	1.49	3,861,770	168,238,842
2018-11-30	1.54	1.54	1.36	1.4	3,311,295	157,775,597
2018-11-29	1.56	1.59	1.48	1.53	4,264,595	171,907,073
2018-11-28	1.36	1.61	1.36	1.56	4,132,000	175,224,108
2018-11-27	1.31	1.37	1.27	1.36	3,504,010	153,106,227
2018-11-26	1.39	1.45	1.24	1.31	4,281,010	147,597,826
2018-11-25	1.35	1.43	1.22	1.39	3,249,480	156,631,927
2018-11-24	1.51	1.58	1.3	1.35	3,057,630	151,992,538
2018-11-23	1.53	1.54	1.47	1.51	2,962,600	169,501,660
2018-11-22	1.61	1.68	1.54	1.54	4,564,130	172,842,215
2018-11-21	1.52	1.66	1.48	1.62	4,473,720	181,845,762
2018-11-20	1.67	1.78	1.47	1.52	5,264,010	171,184,148
2018-11-19	2.16	2.16	1.66	1.68	7,803,650	188,351,460
2018-11-18	2.15	2.21	2.13	2.16	4,755,010	242,320,599
2018-11-17	2.14	2.16	2.1	2.14	4,263,840	239,850,987
2018-11-16	2.2	2.21	2.1	2.13	4,786,160	239,167,095
2018-11-15	2.28	2.3	2.0	2.2	6,102,370	246,327,988
2018-11-14	2.61	2.63	2.18	2.28	6,914,210	255,174,438
2018-11-13	2.78	2.81	2.59	2.61	7,080,250	292,371,097
2018-11-12	2.74	2.9	2.71	2.79	7,927,530	312,556,532
2018-11-11	2.78	2.78	2.7	2.73	4,304,980	305,488,317
2018-11-10	2.76	2.8	2.75	2.77	3,505,550	310,534,645
2018-11-09	2.79	2.81	2.75	2.76	4,709,460	309,300,343
2018-11-08	2.88	2.88	2.79	2.8	5,110,960	313,084,830
2018-11-07	2.86	2.92	2.85	2.88	5,588,960	322,698,454
2018-11-06	2.89	2.9	2.8	2.87	5,775,570	319,351,850
2018-11-05	2.81	2.89	2.76	2.88	6,571,320	321,688,710
2018-11-04	2.76	2.83	2.71	2.82	6,147,730	315,678,996
2018-11-03	2.77	2.79	2.73	2.76	5,475,780	309,007,675
2018-11-02	2.77	2.8	2.74	2.77	4,683,810	309,818,365
2018-11-01	2.74	2.82	2.74	2.75	4,498,990	307,280,606
2018-10-31	2.78	2.79	2.71	2.76	4,823,400	308,420,777
2018-10-30	2.75	2.78	2.72	2.76	5,054,360	308,456,086
2018-10-29	2.84	2.88	2.71	2.74	6,381,380	305,471,411
2018-10-28	2.82	2.86	2.8	2.86	5,291,970	319,369,933
2018-10-27	2.92	2.94	2.8	2.81	4,821,320	314,093,384
2018-10-26	2.9	2.94	2.88	2.93	4,642,030	326,868,066
2018-10-25	2.99	3.01	2.89	2.92	5,556,450	333,899,134
2018-10-24	2.99	3.05	2.98	3.0	6,376,200	333,495,071
2018-10-23	2.98	3.06	2.95	3.01	6,622,500	332,371,160
2018-10-22	2.87	3.03	2.85	2.98	8,002,120	319,196,471
2018-10-21	2.91	2.94	2.85	2.88	5,222,360	324,050,073
2018-10-20	2.87	2.93	2.86	2.91	4,723,360	319,161,728
2018-10-19	2.89	2.92	2.84	2.88	5,132,380	321,127,509
2018-10-18	2.94	2.98	2.82	2.88	6,575,020	327,395,252
2018-10-17	3.14	3.14	2.93	2.94	6,102,160	348,931,188
2018-10-16	2.89	3.16	2.84	3.12	10,185,000	321,125,597
2018-10-15	2.85	3.12	2.82	2.9	9,528,280	316,288,894
2018-10-14	2.91	2.98	2.84	2.84	5,369,020	322,901,212
2018-10-13	2.98	3.07	2.79	2.9	7,313,140	330,642,839
2018-10-12	3.07	3.08	2.97	2.97	6,520,710	340,726,214
2018-10-11	3.39	3.39	3.05	3.07	7,332,050	375,920,350
2018-10-10	3.32	3.44	3.28	3.41	6,832,810	368,165,794
2018-10-09	3.34	3.39	3.29	3.33	5,025,320	370,844,148
2018-10-08	3.32	3.36	3.29	3.34	4,027,290	368,279,178
2018-10-07	3.32	3.34	3.28	3.32	3,582,540	368,229,831
2018-10-06	3.33	3.36	3.29	3.32	3,536,380	368,968,906
2018-10-05	3.34	3.42	3.26	3.33	5,910,480	370,305,281
2018-10-04	3.29	3.38	3.27	3.34	5,573,340	364,410,733
2018-10-03	3.39	3.41	3.21	3.28	6,034,480	375,789,393
2018-10-02	3.42	3.49	3.38	3.39	6,551,130	378,134,106
2018-10-01	3.4	3.5	3.36	3.41	5,471,560	376,588,592
2018-09-30	3.38	3.45	3.34	3.41	5,704,740	373,630,148
2018-09-29	3.38	3.41	3.31	3.37	5,498,660	373,969,170
2018-09-28	3.4	3.47	3.32	3.39	5,330,120	376,221,276
2018-09-27	3.25	3.45	3.23	3.39	5,658,560	359,064,152
2018-09-26	3.32	3.37	3.24	3.24	6,798,660	367,094,572
2018-09-25	3.39	3.39	3.19	3.33	6,524,020	374,841,245
2018-09-24	3.51	3.52	3.35	3.38	4,059,730	387,850,193
2018-09-23	3.46	3.54	3.43	3.51	5,335,350	382,532,884
2018-09-22	3.5	3.52	3.32	3.47	5,748,260	386,582,871
2018-09-21	3.39	3.55	3.36	3.5	9,578,670	374,064,883
2018-09-20	3.42	3.44	3.18	3.38	8,895,150	377,446,706
2018-09-19	3.46	3.47	3.29	3.43	5,349,240	381,649,134
2018-09-18	3.41	3.56	3.35	3.44	5,796,000	375,825,236
2018-09-17	3.57	3.8	3.38	3.4	7,248,920	393,110,116
2018-09-16	3.42	3.75	3.32	3.58	8,749,000	376,935,350
2018-09-15	3.46	3.69	3.3	3.41	6,179,980	380,790,454
2018-09-14	3.5	3.63	3.4	3.47	5,486,390	385,424,696
2018-09-13	3.3	3.58	3.3	3.52	5,937,260	363,622,071
2018-09-12	3.44	3.45	3.12	3.31	6,157,450	378,263,625
2018-09-11	3.71	3.73	3.4	3.44	4,825,970	407,663,324
2018-09-10	3.72	3.82	3.59	3.7	6,449,600	408,919,697
2018-09-09	3.45	3.8	3.42	3.72	4,967,850	378,806,134
2018-09-08	3.74	3.81	3.42	3.45	3,841,690	410,680,443
2018-09-07	3.87	3.9	3.68	3.76	4,844,510	425,118,058
2018-09-06	3.91	3.91	3.64	3.87	6,428,410	429,498,317
2018-09-05	4.62	4.63	3.92	3.92	6,540,140	507,117,744

	Lisk (LSK) Releases Lisk Commander 1.0	6 months 1 day ago
	Lisk Technical Analysis: (LSK) Could Things Finally be About to Turn Around for Lisk?	6 months 19 days ago
	Lisk (LSK) Releases Lisk Hub a Day After the Official Rebranding	11 months 25 days ago
	CV Market Watch™: Lisk Breaks Out, Heads for $20	1 year 1 month 28 days ago

Lisk (LSK)

Lisk (LSK) Market Graph

Latest Lisk News

Lisk (LSK) Market History

Lisk (LSK) Market History