Lisk (LSK) 💲 price $1.50

Lisk live price tracker - $1.50. Chart 📈, Market cap - $173.53 M, 24H Trading Volume, Daily changes -3.17% down, Coin reviews and other Lisk info


  • lisk
    Lisk(LSK)
  • Price
    $1.50
  • 1h %
    -0.15%
  • 24h %
    -3.17%
  • 7d %
    -6.25%
  • Market Cap
    $173.53 M
  • Volume
    $4.98 M
  • Available Supply
    115.53 M LSK
  • Rank
    34



Loading Chart...

More Info About Coin

Historical Data

DatePriceVolumeMarket Cap
21/03/2018$13.4688$24.74 M$1.39 B
22/03/2018$12.2782$24.24 M$1.27 B
23/03/2018$11.9078$23.37 M$1.23 B
24/03/2018$11.851$21.78 M$1.22 B
25/03/2018$11.9302$18.41 M$1.23 B
26/03/2018$10.448$19.80 M$1.08 B
27/03/2018$10.2352$20.74 M$1.06 B
28/03/2018$9.68882$18.20 M$1.00 B
29/03/2018$7.86987$28.45 M$812.96 M
30/03/2018$7.48264$24.88 M$773.22 M
31/03/2018$7.52384$13.49 M$777.73 M
01/04/2018$7.33325$13.14 M$758.29 M
02/04/2018$7.4811$16.85 M$773.83 M
03/04/2018$9.49583$47.41 M$982.56 M
04/04/2018$8.32206$54.52 M$861.41 M
05/04/2018$8.31251$25.09 M$860.70 M
06/04/2018$8.17406$20.22 M$846.65 M
07/04/2018$8.71443$18.24 M$902.92 M
08/04/2018$9.0575$16.28 M$938.78 M
09/04/2018$8.4971$20.89 M$880.99 M
10/04/2018$8.59687$14.03 M$891.64 M
11/04/2018$8.59573$14.63 M$891.82 M
12/04/2018$9.50667$36.33 M$986.66 M
13/04/2018$9.92427$42.05 M$1.03 B
14/04/2018$10.0817$16.86 M$1.05 B
15/04/2018$10.3632$16.03 M$1.08 B
16/04/2018$10.6141$31.06 M$1.10 B
17/04/2018$10.6058$25.02 M$1.10 B
18/04/2018$11.2472$28.42 M$1.17 B
19/04/2018$11.6498$25.17 M$1.22 B
20/04/2018$11.9953$31.60 M$1.26 B
21/04/2018$11.5671$25.12 M$1.22 B
22/04/2018$11.6021$18.68 M$1.22 B
23/04/2018$12.4266$26.27 M$1.31 B
24/04/2018$12.9283$35.12 M$1.36 B
25/04/2018$11.5195$34.80 M$1.21 B
26/04/2018$11.5418$21.80 M$1.21 B
27/04/2018$11.2398$22.95 M$1.18 B
28/04/2018$11.832$15.47 M$1.25 B
29/04/2018$12.8257$42.42 M$1.35 B
30/04/2018$13.1503$49.25 M$1.39 B
01/05/2018$13.3$47.16 M$1.40 B
02/05/2018$14.1122$52.31 M$1.49 B
03/05/2018$14.2654$47.99 M$1.51 B
04/05/2018$13.7988$34.06 M$1.46 B
05/05/2018$13.496$24.55 M$1.42 B
06/05/2018$13.1588$22.28 M$1.39 B
07/05/2018$12.736$16.44 M$1.35 B
08/05/2018$12.1784$19.20 M$1.29 B
09/05/2018$11.7643$19.58 M$1.24 B
10/05/2018$11.3891$24.01 M$1.20 B
11/05/2018$9.99832$25.84 M$1.06 B
12/05/2018$10.0735$16.31 M$1.07 B
13/05/2018$10.9631$18.64 M$1.16 B
14/05/2018$11.3337$25.16 M$1.20 B
15/05/2018$10.6937$16.65 M$1.13 B
16/05/2018$10.2074$15.08 M$1.08 B
17/05/2018$10.4612$26.38 M$1.11 B
18/05/2018$10.4114$17.33 M$1.10 B
19/05/2018$10.603$14.03 M$1.12 B
20/05/2018$11.2633$15.09 M$1.20 B
21/05/2018$10.9969$17.30 M$1.17 B
22/05/2018$9.99709$14.80 M$1.06 B
23/05/2018$8.92112$15.34 M$947.44 M
24/05/2018$9.26137$15.93 M$983.90 M
25/05/2018$8.9805$12.05 M$954.37 M
26/05/2018$9.06943$10.73 M$964.13 M
27/05/2018$8.76962$10.45 M$932.56 M
28/05/2018$8.16748$11.99 M$868.81 M
29/05/2018$8.92764$14.06 M$949.98 M
30/05/2018$8.40416$11.52 M$894.57 M
31/05/2018$8.52073$12.80 M$907.27 M
01/06/2018$8.57851$13.15 M$913.72 M
02/06/2018$9.36624$21.05 M$997.78 M
03/06/2018$9.8431$21.84 M$1.05 B
04/06/2018$9.05237$22.44 M$964.97 M
05/06/2018$9.12914$13.35 M$973.47 M
06/06/2018$8.8486$12.98 M$943.86 M
07/06/2018$8.65574$10.28 M$923.58 M
08/06/2018$8.64724$11.97 M$922.98 M
09/06/2018$8.43304$11.37 M$900.40 M
10/06/2018$7.14122$17.37 M$762.72 M
11/06/2018$7.11734$11.47 M$760.42 M
12/06/2018$6.74798$13.39 M$721.21 M
13/06/2018$6.30584$13.06 M$674.17 M
14/06/2018$6.91078$11.58 M$739.08 M
15/06/2018$6.58707$9.42 M$704.69 M
16/06/2018$6.62114$8.53 M$708.57 M
17/06/2018$6.30833$8.33 M$675.31 M
18/06/2018$6.4059$10.16 M$685.97 M
19/06/2018$6.45096$8.92 M$691.03 M
20/06/2018$6.34284$8.41 M$679.66 M
21/06/2018$6.17988$7.89 M$662.41 M
22/06/2018$5.32403$8.06 M$570.86 M
23/06/2018$5.63049$7.43 M$603.92 M
24/06/2018$5.53772$7.88 M$594.16 M
25/06/2018$5.563$7.06 M$597.06 M
26/06/2018$5.41957$6.59 M$581.85 M
27/06/2018$5.2482$7.12 M$563.64 M
28/06/2018$4.99457$6.69 M$536.57 M
29/06/2018$4.8037$7.17 M$516.23 M
30/06/2018$5.3253$6.20 M$572.47 M
01/07/2018$5.34007$6.03 M$574.24 M
02/07/2018$5.91008$9.04 M$635.74 M
03/07/2018$5.82023$10.37 M$626.28 M
04/07/2018$5.90124$8.95 M$635.20 M
05/07/2018$5.48789$7.34 M$590.90 M
06/07/2018$5.66393$7.83 M$610.05 M
07/07/2018$5.41294$6.00 M$583.20 M
08/07/2018$5.57603$7.26 M$600.96 M
09/07/2018$5.49083$7.92 M$591.97 M
10/07/2018$5.11018$7.46 M$551.11 M
11/07/2018$5.12668$6.82 M$553.06 M
12/07/2018$4.85971$6.95 M$524.43 M
13/07/2018$4.90743$6.35 M$529.75 M
14/07/2018$4.91299$5.66 M$530.52 M
15/07/2018$5.05644$5.80 M$546.18 M
16/07/2018$5.35844$7.77 M$578.99 M
17/07/2018$5.71952$7.97 M$618.20 M
18/07/2018$5.72623$8.87 M$619.13 M
19/07/2018$5.35986$7.36 M$579.70 M
20/07/2018$4.89601$8.07 M$529.70 M
21/07/2018$4.99314$5.85 M$540.38 M
22/07/2018$4.97237$6.50 M$538.30 M
23/07/2018$4.90173$9.98 M$530.82 M
24/07/2018$4.94246$8.15 M$535.41 M
25/07/2018$5.07514$8.27 M$549.96 M
26/07/2018$4.88513$7.41 M$529.54 M
27/07/2018$4.95434$8.47 M$537.21 M
28/07/2018$4.96889$7.23 M$538.96 M
29/07/2018$5.08483$7.61 M$551.71 M
30/07/2018$4.91235$7.10 M$533.17 M
31/07/2018$4.57683$7.05 M$496.91 M
01/08/2018$4.45155$6.08 M$483.46 M
02/08/2018$4.32873$6.51 M$470.28 M
03/08/2018$4.19164$6.64 M$455.53 M
04/08/2018$3.92002$6.17 M$426.15 M
05/08/2018$3.94374$5.44 M$428.86 M
06/08/2018$3.8432$4.32 M$418.06 M
07/08/2018$3.76571$5.51 M$409.76 M
08/08/2018$3.37692$6.22 M$367.57 M
09/08/2018$3.56165$4.93 M$387.80 M
10/08/2018$3.33188$5.48 M$362.90 M
11/08/2018$3.29533$5.94 M$359.03 M
12/08/2018$3.3404$5.14 M$364.06 M
13/08/2018$2.98996$6.33 M$325.97 M
14/08/2018$2.76446$6.29 M$301.49 M
15/08/2018$3.20248$8.43 M$349.37 M
16/08/2018$3.53501$14.21 M$385.77 M
17/08/2018$3.99755$15.91 M$436.38 M
18/08/2018$3.74022$10.55 M$408.42 M
19/08/2018$3.85193$6.52 M$420.75 M
20/08/2018$3.78326$5.50 M$413.38 M
21/08/2018$4.09351$6.27 M$447.42 M
22/08/2018$3.95646$6.85 M$432.58 M
23/08/2018$4.59461$10.37 M$502.51 M
24/08/2018$5.08154$13.81 M$555.94 M
25/08/2018$5.05935$9.80 M$553.69 M
26/08/2018$4.90337$7.45 M$536.79 M
27/08/2018$5.02211$12.92 M$549.96 M
28/08/2018$4.94175$11.46 M$541.33 M
29/08/2018$5.06462$13.26 M$554.95 M
30/08/2018$4.59042$8.20 M$503.15 M
31/08/2018$4.6347$6.75 M$508.16 M
01/09/2018$4.7414$6.40 M$520.02 M
02/09/2018$4.66656$6.56 M$511.98 M
03/09/2018$4.5864$6.06 M$503.34 M
04/09/2018$4.62837$5.87 M$508.10 M
05/09/2018$4.03339$6.54 M$442.93 M
06/09/2018$3.84319$6.65 M$422.17 M
07/09/2018$3.76316$4.84 M$413.51 M
08/09/2018$3.44044$3.62 M$378.17 M
09/09/2018$3.80246$5.07 M$418.09 M
10/09/2018$3.69812$6.57 M$406.75 M
11/09/2018$3.44295$4.80 M$378.80 M
12/09/2018$3.29887$6.04 M$363.06 M
13/09/2018$3.53317$5.93 M$388.97 M
15/09/2018$3.4475$5.29 M$379.67 M
16/09/2018$3.41459$6.17 M$376.16 M
17/09/2018$3.65402$8.61 M$402.67 M
18/09/2018$3.384$7.25 M$373.03 M
19/09/2018$3.4678$5.69 M$382.39 M
20/09/2018$3.42851$5.41 M$378.17 M
21/09/2018$3.36859$8.86 M$371.68 M
22/09/2018$3.51287$9.67 M$387.72 M
23/09/2018$3.47764$5.73 M$383.95 M
24/09/2018$3.51068$5.28 M$387.72 M
25/09/2018$3.36515$4.17 M$371.77 M
26/09/2018$3.30226$6.38 M$364.93 M
27/09/2018$3.24651$6.76 M$358.88 M
28/09/2018$3.40068$5.71 M$376.04 M
29/09/2018$3.37479$5.32 M$373.30 M
30/09/2018$3.35311$5.42 M$371.01 M
01/10/2018$3.40502$5.68 M$376.88 M
02/10/2018$3.42073$5.53 M$378.74 M
03/10/2018$3.39059$6.69 M$375.52 M
04/10/2018$3.27892$5.84 M$363.26 M
05/10/2018$3.3562$5.65 M$371.94 M
06/10/2018$3.31665$5.69 M$367.67 M
07/10/2018$3.32441$3.62 M$368.65 M
08/10/2018$3.31919$3.51 M$368.18 M
09/10/2018$3.35417$4.03 M$372.18 M
10/10/2018$3.30465$4.99 M$366.80 M
11/10/2018$3.35087$7.05 M$372.05 M
12/10/2018$3.01117$7.65 M$334.43 M
13/10/2018$2.99517$6.11 M$332.76 M
14/10/2018$2.91202$7.50 M$323.62 M
15/10/2018$2.84418$5.34 M$316.18 M
16/10/2018$2.87895$9.40 M$320.15 M
17/10/2018$3.08606$9.97 M$343.28 M
18/10/2018$2.9528$6.11 M$328.56 M
19/10/2018$2.88667$6.41 M$321.30 M
20/10/2018$2.87931$5.25 M$320.58 M
21/10/2018$2.91172$4.73 M$324.29 M
22/10/2018$2.86305$5.13 M$318.97 M
23/10/2018$2.99283$7.98 M$333.53 M
24/10/2018$3.001$6.66 M$334.55 M
25/10/2018$2.99617$6.44 M$334.11 M
26/10/2018$2.91329$5.32 M$324.97 M
27/10/2018$2.9031$4.83 M$323.93 M
28/10/2018$2.82655$4.77 M$315.49 M
29/10/2018$2.85818$5.28 M$319.12 M
30/10/2018$2.72638$6.35 M$304.50 M
31/10/2018$2.76032$5.12 M$308.38 M
01/11/2018$2.76949$4.82 M$309.50 M
02/11/2018$2.74761$4.44 M$307.14 M
03/11/2018$2.7812$4.73 M$310.97 M
04/11/2018$2.76211$5.49 M$308.91 M
05/11/2018$2.80946$6.25 M$314.27 M
06/11/2018$2.89373$6.62 M$323.78 M
07/11/2018$2.8746$5.72 M$321.71 M
08/11/2018$2.87068$5.51 M$321.34 M
09/11/2018$2.81086$5.06 M$314.72 M
10/11/2018$2.76563$4.69 M$309.73 M
11/11/2018$2.77566$3.45 M$310.92 M
12/11/2018$2.74329$4.58 M$307.37 M
13/11/2018$2.78965$8.04 M$312.64 M
14/11/2018$2.59663$6.98 M$291.07 M
15/11/2018$2.27618$6.97 M$255.21 M
16/11/2018$2.17155$5.88 M$243.54 M
17/11/2018$2.13452$4.74 M$239.58 M
18/11/2018$2.15002$4.46 M$241.37 M
19/11/2018$2.0981$4.59 M$235.60 M
20/11/2018$1.71808$8.17 M$192.97 M
21/11/2018$1.48843$4.98 M$167.22 M
22/11/2018$1.6044$4.47 M$180.29 M
23/11/2018$1.50299$4.47 M$168.93 M
24/11/2018$1.53254$3.00 M$172.37 M
25/11/2018$1.34573$3.00 M$151.39 M
26/11/2018$1.38277$3.24 M$155.59 M
27/11/2018$1.30835$4.30 M$147.25 M
28/11/2018$1.38898$3.57 M$156.36 M
29/11/2018$1.54959$4.05 M$174.49 M
30/11/2018$1.49058096672$4.28 M$167.88 M
01/12/2018$1.40308778025$3.12 M$158.06 M
02/12/2018$1.51810126054$4.16 M$171.06 M
03/12/2018$1.47309217691$3.58 M$166.02 M
04/12/2018$1.35162952629$2.81 M$152.37 M
05/12/2018$1.39840499655$4.24 M$157.68 M
06/12/2018$1.33982368736$3.52 M$151.11 M
07/12/2018$1.16924891045$4.05 M$131.90 M
08/12/2018$1.23177885388$3.68 M$138.99 M
09/12/2018$1.22414956357$3.44 M$138.16 M
10/12/2018$1.27505985039$2.85 M$143.94 M
11/12/2018$1.1962791001$2.62 M$135.08 M
12/12/2018$1.17578420282$2.77 M$132.79 M
13/12/2018$1.1976762201$2.61 M$135.30 M
14/12/2018$1.13925521993$2.18 M$128.73 M
15/12/2018$1.12390527167$2.56 M$127.02 M
16/12/2018$1.14438575422$3.14 M$129.37 M
17/12/2018$1.13551882851$2.17 M$128.39 M
18/12/2018$1.24975471201$2.89 M$141.34 M
19/12/2018$1.35253857954$3.30 M$153.00 M
20/12/2018$1.46421102858$8.71 M$165.67 M
21/12/2018$1.59093200651$7.10 M$180.05 M
22/12/2018$1.4992737186$4.45 M$169.72 M
23/12/2018$1.50764930746$4.09 M$170.70 M
24/12/2018$1.58387837461$4.77 M$179.38 M
25/12/2018$1.46560633482$4.39 M$166.02 M
26/12/2018$1.48821445623$4.09 M$168.62 M
27/12/2018$1.49306130628$4.51 M$169.21 M
28/12/2018$1.37523178188$3.49 M$155.89 M
29/12/2018$1.49446847512$4.16 M$169.44 M
30/12/2018$1.44666846511$4.08 M$164.06 M
31/12/2018$1.43840004028$2.83 M$163.16 M
01/01/2019$1.3299982935$3.45 M$150.90 M
02/01/2019$1.38858537054$3.23 M$157.58 M
03/01/2019$1.38697666201$3.01 M$157.44 M
04/01/2019$1.35075933702$2.73 M$153.36 M
05/01/2019$1.36499226275$2.85 M$155.01 M
06/01/2019$1.35162155373$2.90 M$153.53 M
07/01/2019$1.41882637569$2.94 M$161.20 M
08/01/2019$1.39740326272$2.69 M$158.80 M
09/01/2019$1.38679845452$2.67 M$157.63 M
10/01/2019$1.4166233055$3.27 M$161.06 M
11/01/2019$1.23961889983$3.75 M$140.97 M
12/01/2019$1.22676133821$3.08 M$139.54 M
13/01/2019$1.2416624357$2.77 M$141.26 M
14/01/2019$1.19947668748$2.82 M$136.50 M
15/01/2019$1.24710294298$2.85 M$141.95 M
16/01/2019$1.19106354484$3.13 M$135.60 M
17/01/2019$1.21340511552$3.35 M$138.18 M
18/01/2019$1.2613771532$3.08 M$143.67 M
19/01/2019$1.24219722202$2.96 M$141.52 M
20/01/2019$1.28136664948$3.12 M$146.01 M
21/01/2019$1.22997061383$3.01 M$140.19 M
22/01/2019$1.22275241149$3.48 M$139.40 M
23/01/2019$1.2223242035$3.56 M$139.38 M
24/01/2019$1.22628931155$3.29 M$139.87 M
25/01/2019$1.25871309919$3.70 M$143.60 M
26/01/2019$1.22181770679$2.75 M$139.42 M
27/01/2019$1.22399070419$2.64 M$139.70 M
28/01/2019$1.19947955038$2.36 M$136.93 M
29/01/2019$1.12622249635$3.73 M$128.60 M
30/01/2019$1.11361371859$2.91 M$127.19 M
31/01/2019$1.13715164097$2.50 M$129.90 M
01/02/2019$1.10727729236$2.69 M$126.52 M
02/02/2019$1.11758149405$2.46 M$127.73 M
03/02/2019$1.1303285518$2.20 M$129.21 M
04/02/2019$1.13283682475$2.26 M$129.53 M
05/02/2019$1.12186169443$2.05 M$128.30 M
06/02/2019$1.09513297595$2.65 M$125.27 M
07/02/2019$1.07493149447$2.36 M$122.99 M
08/02/2019$1.07676102033$2.97 M$123.23 M
09/02/2019$1.14499394797$4.60 M$131.07 M
10/02/2019$1.16760784316$3.05 M$133.69 M
11/02/2019$1.16824096166$4.63 M$133.79 M
12/02/2019$1.16080920155$3.49 M$132.97 M
13/02/2019$1.17541621786$2.63 M$134.67 M
14/02/2019$1.15604070297$2.71 M$132.48 M
15/02/2019$1.14463470855$2.94 M$131.20 M
16/02/2019$1.15523184302$2.69 M$132.45 M
17/02/2019$1.17254692785$2.81 M$134.46 M
18/02/2019$1.21643290549$4.18 M$139.53 M
19/02/2019$1.26547738666$4.00 M$145.19 M
20/02/2019$1.24426798489$4.23 M$142.79 M
21/02/2019$1.26126630864$3.41 M$144.77 M
22/02/2019$1.26300732166$3.50 M$145.00 M
23/02/2019$1.29467233742$3.87 M$148.67 M
24/02/2019$1.32355923902$3.76 M$152.02 M
25/02/2019$1.20132851194$3.16 M$138.01 M
26/02/2019$1.2077420867$2.93 M$138.78 M
27/02/2019$1.22743985739$3.03 M$141.08 M
28/02/2019$1.22768592211$3.33 M$141.14 M
01/03/2019$1.23022784595$2.61 M$141.46 M
02/03/2019$1.22553952978$3.01 M$140.95 M
03/03/2019$1.23523682093$2.87 M$142.10 M
04/03/2019$1.2314212173$2.83 M$141.69 M
05/03/2019$1.19162539452$3.02 M$137.15 M
06/03/2019$1.26411237809$3.77 M$145.52 M
07/03/2019$1.27891480822$3.75 M$147.26 M
08/03/2019$1.3062700754$4.05 M$150.44 M
09/03/2019$1.27610656598$3.60 M$147.00 M
10/03/2019$1.29882804166$3.58 M$149.65 M
11/03/2019$1.28526739105$3.48 M$148.12 M
12/03/2019$1.28099754041$3.51 M$147.66 M
13/03/2019$1.37683736145$8.60 M$158.75 M
14/03/2019$1.40735436426$5.21 M$162.30 M
15/03/2019$1.58614719383$16.04 M$182.96 M
16/03/2019$1.50913661728$10.67 M$174.12 M
17/03/2019$1.50768187987$5.59 M$173.99 M
18/03/2019$1.55432796377$6.64 M$179.41 M
19/03/2019$1.51255485648$4.46 M$174.63 M
20/03/2019$1.52937913331$4.43 M$176.61 M
21/03/2019$1.54674422349$4.88 M$178.66 M
21/03/2019$1.50530839609$5.22 M$173.90 M
22/03/2019$1.50158663771$4.98 M$173.48 M

Twitter News Feed

Submit Your Reviews

Register New Account
Reset Password
Compare items
  • Total (0)
Compare
0