Lisk(LSK) current price is 2.00.

Lisk current price is 2.00 with a marketcap of 232.76M. Its price is 0.72% up in last 24 hours.


  • LSK
    Lisk(LSK)
  • Price
    2.00
  • 1h %
    -0.25%
  • 24h %
    0.72%
  • 7d %
    2.53%
  • Market Cap
    232.76M
  • Volume
    4.78M
  • Available Supply
    116.36M LSK
  • Rank
    35


More Info About Coin

Historical Data

Date Price Volume Market Cap
22/04/2018 $11.6749 $18734100 $1227397824
23/04/2018 $12.4028 $26672800 $1304352795
24/04/2018 $13.0441 $35123200 $1372246447
25/04/2018 $11.5531 $34627300 $1215791708
26/04/2018 $11.5123 $21788200 $1211895474
27/04/2018 $11.2047 $22677700 $1179901100
28/04/2018 $11.6857 $15322900 $1230956241
29/04/2018 $12.7854 $42462800 $1347238951
30/04/2018 $13.0718 $49722000 $1377869502
01/05/2018 $13.3704 $46737400 $1409805225
02/05/2018 $14.1301 $51862900 $1490397992
03/05/2018 $14.3594 $48229300 $1515082685
04/05/2018 $13.7907 $33895500 $1455554868
05/05/2018 $13.5479 $24927300 $1430394860
06/05/2018 $13.1837 $22088000 $1392397996
07/05/2018 $12.7309 $19431700 $1345015170
08/05/2018 $12.1448 $18887900 $1283517738
09/05/2018 $11.8676 $19943700 $1254631555
10/05/2018 $11.3431 $24030900 $1199573743
11/05/2018 $9.98366 $25450400 $1056153054
12/05/2018 $10.1411 $16357400 $1073158778
13/05/2018 $10.9532 $18905300 $1159475645
14/05/2018 $11.2125 $25000300 $1187311934
15/05/2018 $10.6269 $16450700 $1125668955
16/05/2018 $10.2263 $15015900 $1083587944
17/05/2018 $10.3617 $26309800 $1098293150
18/05/2018 $10.4132 $17285000 $1104111755
19/05/2018 $10.5645 $14016200 $1120519163
20/05/2018 $11.2235 $15306600 $1190803476
21/05/2018 $10.9516 $17073600 $1162333481
22/05/2018 $9.99926 $14678300 $1061603678
23/05/2018 $9.30694 $16396100 $988422866
24/05/2018 $9.34172 $15509000 $992441542
25/05/2018 $8.99769 $12176400 $956203487
26/05/2018 $8.98584 $10515500 $955254677
27/05/2018 $8.78106 $10487900 $933788601
28/05/2018 $8.12102 $11966000 $863879775
29/05/2018 $8.96856 $14195600 $954347414
30/05/2018 $8.36051 $11773100 $889933520
31/05/2018 $8.60287 $13315400 $916028783
01/06/2018 $8.57109 $12520700 $912941049
02/06/2018 $9.3508 $20996900 $996140054
03/06/2018 $9.9055 $22096100 $1055567685
04/06/2018 $9.07333 $22420100 $967206347
05/06/2018 $9.17594 $13185800 $978461427
06/06/2018 $8.83934 $12903800 $942874086
07/06/2018 $8.64406 $10243400 $922342539
08/06/2018 $8.64438 $12047900 $922675399
09/06/2018 $8.41509 $11490800 $898492525
10/06/2018 $7.08801 $17250100 $757042991
11/06/2018 $7.10883 $11474500 $759512404
12/06/2018 $6.7362 $13402400 $719950602
13/06/2018 $6.35633 $13220700 $679570586
14/06/2018 $6.94773 $11570800 $743038702
15/06/2018 $6.55408 $9236730 $701165587
16/06/2018 $6.63194 $8468510 $709724157
17/06/2018 $6.34788 $8432270 $679544555
18/06/2018 $6.41329 $10192300 $686768329
19/06/2018 $6.44514 $8888610 $690405382
20/06/2018 $6.31827 $8423460 $677033337
21/06/2018 $6.17969 $7796180 $662397362
22/06/2018 $5.3422 $8106090 $572811796
23/06/2018 $5.65332 $7368550 $606366691
24/06/2018 $5.48413 $7810010 $588409111
25/06/2018 $5.57669 $7105990 $598532843
26/06/2018 $5.35978 $6540700 $575437622
27/06/2018 $5.24745 $7122220 $563559023
28/06/2018 $4.99172 $6782400 $536266989
29/06/2018 $4.92645 $7396170 $529424654
30/06/2018 $5.27082 $6067790 $566614752
01/07/2018 $5.39836 $6172970 $580511584
02/07/2018 $5.88855 $8979300 $633427555
03/07/2018 $5.76735 $10358900 $620589445
04/07/2018 $5.94421 $9060100 $639825586
05/07/2018 $5.50268 $7335980 $592490174
06/07/2018 $5.6373 $7725830 $607179941
07/07/2018 $5.40692 $6054300 $582553110
08/07/2018 $5.57968 $7355190 $601358895
09/07/2018 $5.47127 $8102880 $589863856
10/07/2018 $5.09501 $7540710 $549474899
11/07/2018 $5.11263 $6449360 $551548827
12/07/2018 $4.85652 $7028190 $524087606
13/07/2018 $4.87631 $6246660 $526391754
14/07/2018 $4.91273 $5700850 $530492935
15/07/2018 $5.03766 $5727340 $544157414
16/07/2018 $5.36844 $7785800 $580073062
17/07/2018 $5.72906 $7818320 $619236908
18/07/2018 $5.6392 $8590830 $609719056
19/07/2018 $5.3848 $7384230 $582401595
20/07/2018 $4.8945 $7958450 $529541574
21/07/2018 $4.99525 $5881460 $540611111
22/07/2018 $4.9768 $6542580 $538786357
23/07/2018 $4.85515 $9714160 $525784333
24/07/2018 $4.94419 $8346670 $535601730
25/07/2018 $5.09921 $8200560 $552571059
26/07/2018 $4.88193 $7436700 $529194417
27/07/2018 $4.9212 $8376740 $533621268
28/07/2018 $4.95738 $7120600 $537715647
29/07/2018 $5.08035 $7603570 $551229437
30/07/2018 $4.94978 $7260680 $537235371
31/07/2018 $4.58024 $6910260 $497284654
01/08/2018 $4.49822 $6090630 $488537398
02/08/2018 $4.36191 $6619020 $473883879
03/08/2018 $4.18429 $6675790 $454735591
04/08/2018 $3.91101 $6096740 $425171522
05/08/2018 $3.94755 $5549540 $429280218
06/08/2018 $3.87256 $4314790 $421252748
07/08/2018 $3.74769 $5569630 $407798689
08/08/2018 $3.37789 $6091130 $367676227
09/08/2018 $3.54473 $4986440 $385958859
10/08/2018 $3.34895 $5607410 $364757581
11/08/2018 $3.29184 $6018180 $358651018
12/08/2018 $3.32493 $4978600 $362371121
13/08/2018 $2.99334 $6392750 $326335825
14/08/2018 $2.77983 $6374260 $303164308
15/08/2018 $3.12348 $8350680 $340750236
16/08/2018 $3.5737 $14537700 $389989670
17/08/2018 $3.97977 $15689200 $434440681
18/08/2018 $3.75927 $10448400 $410500338
19/08/2018 $3.85078 $6449340 $420625992
20/08/2018 $3.75446 $5503910 $410234595
21/08/2018 $4.0987 $6204500 $447989936
22/08/2018 $3.97006 $6821790 $434066678
23/08/2018 $4.57011 $10289700 $499831040
24/08/2018 $5.11966 $13736600 $560112073
25/08/2018 $5.06097 $9578990 $553866010
26/08/2018 $4.89081 $7479950 $535412946
27/08/2018 $5.01115 $12913700 $548760104
28/08/2018 $5.0728 $11912600 $555686557
29/08/2018 $5.07192 $13100800 $555753029
30/08/2018 $4.62107 $8211150 $506510115
31/08/2018 $4.67324 $6818610 $512389822
01/09/2018 $4.75557 $6393380 $521581075
02/09/2018 $4.64688 $6599280 $509819327
03/09/2018 $4.5982 $6080350 $504636606
04/09/2018 $4.62742 $5860040 $508002806
05/09/2018 $4.04095 $6618800 $443759148
06/09/2018 $3.84936 $6535540 $422852590
07/09/2018 $3.74463 $4828810 $411476684
08/09/2018 $3.445 $3804480 $378670646
09/09/2018 $3.71419 $4951820 $408387397
10/09/2018 $3.70255 $6487060 $407237233
11/09/2018 $3.44701 $4817800 $379249783
12/09/2018 $3.31166 $6104580 $364472114
13/09/2018 $3.478 $5878800 $382899233
15/09/2018 $3.4673 $5285060 $381853408
16/09/2018 $3.39918 $6186690 $374468345
17/09/2018 $3.58416 $8690580 $394969879
18/09/2018 $3.40233 $7237880 $375050028
19/09/2018 $3.41934 $5568780 $377043255
20/09/2018 $3.43748 $5362400 $379162107
21/09/2018 $3.37062 $8914820 $371903740
22/09/2018 $3.51441 $9715850 $387890554
23/09/2018 $3.45483 $5605690 $381433870
24/09/2018 $3.5008 $5311610 $386630024
25/09/2018 $3.33067 $4158120 $367957741
26/09/2018 $3.27615 $6471740 $362047822
27/09/2018 $3.26153 $6634460 $360544830
28/09/2018 $3.41244 $5703340 $377344654
29/09/2018 $3.35744 $5236220 $371378485
30/09/2018 $3.35625 $5528080 $371362847
01/10/2018 $3.41963 $5642880 $378493759
02/10/2018 $3.39992 $5587520 $376433677
03/10/2018 $3.40735 $6704310 $377375640
04/10/2018 $3.32186 $5824010 $368021882
05/10/2018 $3.34721 $5731090 $370946584
06/10/2018 $3.31914 $5587520 $367952043
07/10/2018 $3.31575 $3640620 $367690788
08/10/2018 $3.32363 $3461500 $368679416
09/10/2018 $3.34524 $3995640 $371192141
10/10/2018 $3.34217 $5101720 $370966995
11/10/2018 $3.21814 $7134650 $357311361
12/10/2018 $2.99799 $7468880 $332971533
13/10/2018 $2.99272 $6015000 $332489626
14/10/2018 $2.91245 $7574950 $323672045
15/10/2018 $2.85474 $5355060 $317357097
16/10/2018 $2.88897 $9439200 $321262179
17/10/2018 $3.08118 $10062100 $342742984
18/10/2018 $2.93696 $6067580 $326801791
19/10/2018 $2.88719 $6365050 $321363489
20/10/2018 $2.86744 $5279840 $319264270
21/10/2018 $2.88574 $4742240 $321401418
22/10/2018 $2.87417 $5175160 $320212086
23/10/2018 $3.00815 $8019040 $335242099
24/10/2018 $2.99328 $6593790 $333688270
25/10/2018 $2.9928 $6455900 $333738131
26/10/2018 $2.91852 $5207980 $325555748
27/10/2018 $2.91297 $4920330 $325037304
28/10/2018 $2.80968 $4699470 $313608920
29/10/2018 $2.85545 $5282110 $318816305
30/10/2018 $2.74044 $6395320 $306069913
31/10/2018 $2.7363 $5075110 $305702086
01/11/2018 $2.77452 $4818220 $310067983
02/11/2018 $2.765 $4470410 $309086407
03/11/2018 $2.76891 $4785460 $309595216
04/11/2018 $2.7671 $5552130 $309464436
05/11/2018 $2.81447 $6244300 $314834984
06/11/2018 $2.88834 $6721190 $323173046
07/11/2018 $2.86995 $5563920 $321189774
08/11/2018 $2.8822 $5581580 $322635350
09/11/2018 $2.79796 $5040440 $313277975
10/11/2018 $2.77702 $4725550 $311005359
11/11/2018 $2.78435 $3438360 $311898409
12/11/2018 $2.7325 $4569000 $306161008
13/11/2018 $2.78307 $8057450 $311899208
14/11/2018 $2.61099 $7025810 $292681814
15/11/2018 $2.27824 $7004340 $255440866
16/11/2018 $2.17864 $5901560 $244332311
17/11/2018 $2.13041 $4752640 $239117055
18/11/2018 $2.15668 $4493760 $242121479
19/11/2018 $2.09275 $4590450 $234998569
20/11/2018 $1.73964 $8210500 $195392314
21/11/2018 $1.49171 $5005150 $167584032
22/11/2018 $1.62259 $4446180 $182329611
23/11/2018 $1.49307 $4424030 $167814170
24/11/2018 $1.53389 $2933430 $172518603
25/11/2018 $1.35212 $3006980 $152109725
26/11/2018 $1.3863 $3269580 $155990792
27/11/2018 $1.29674 $4315180 $145946868
28/11/2018 $1.39687 $3612980 $157252550
29/11/2018 $1.53191 $3994120 $172495190
30/11/2018 $1.49819618534 $4254182 $168737796
01/12/2018 $1.40124489339 $3047091 $157854762
02/12/2018 $1.51205483472 $4219947 $170377007
03/12/2018 $1.46302079161 $3547023 $164889803
04/12/2018 $1.35576001819 $2837962 $152836079
05/12/2018 $1.38704893736 $4252668 $156399131
06/12/2018 $1.33722552188 $3418531 $150815841
07/12/2018 $1.18072658672 $4070475 $133198049
08/12/2018 $1.23390743557 $3663030 $139229369
09/12/2018 $1.21217737416 $3402842 $136808844
10/12/2018 $1.27004452307 $2838679 $143372770
11/12/2018 $1.20658623974 $2622661 $136240360
12/12/2018 $1.18113720735 $2815437 $133397400
13/12/2018 $1.19283469939 $2564401 $134749438
14/12/2018 $1.14740183019 $2258601 $129646811
15/12/2018 $1.12264300083 $2615867 $126879973
16/12/2018 $1.14477342145 $3118662 $129410796
17/12/2018 $1.13562906095 $2185434 $128406484
18/12/2018 $1.25091429193 $2880029 $141474286
19/12/2018 $1.36190766567 $3378957 $154062564
20/12/2018 $1.45769820777 $8699228 $164936420
21/12/2018 $1.59867114835 $7135077 $180928725
22/12/2018 $1.5029118378 $4435083 $170130129
23/12/2018 $1.50855434447 $4086584 $170807901
24/12/2018 $1.58690384602 $4852014 $179720222
25/12/2018 $1.46607203564 $4406721 $166073734
26/12/2018 $1.48954502704 $4016706 $168771321
27/12/2018 $1.50101401343 $4516938 $170109668
28/12/2018 $1.380296235 $3398814 $156464478
29/12/2018 $1.48294987742 $4214912 $168139272
30/12/2018 $1.4589452836 $4072577 $165455390
31/12/2018 $1.4289687197 $2786148 $162092844
01/01/2019 $1.33421034591 $3453636 $151378510
02/01/2019 $1.38378774165 $3297879 $157039006
03/01/2019 $1.39149016184 $2963438 $157951583
04/01/2019 $1.35782107047 $2760475 $154164901
05/01/2019 $1.36316496629 $2776287 $154806964
06/01/2019 $1.35672736665 $2943740 $154111008
07/01/2019 $1.42227850255 $2956719 $161593754
08/01/2019 $1.3966270033 $2690164 $158715330
09/01/2019 $1.38901713953 $2646542 $157886492
10/01/2019 $1.40041890931 $3344913 $159218817
11/01/2019 $1.23507732737 $3700738 $140452392
12/01/2019 $1.23815660905 $3015478 $140834600
13/01/2019 $1.23987794728 $2744954 $141062536
14/01/2019 $1.17439002914 $2740132 $133642319
15/01/2019 $1.23082791343 $2843055 $140096671
16/01/2019 $1.19473240769 $3146674 $136019135
17/01/2019 $1.21086958429 $3504263 $137887730
18/01/2019 $1.25140873279 $2882073 $142536550
19/01/2019 $1.24861094481 $3019948 $142250105
20/01/2019 $1.29028874153 $3126454 $147031766
21/01/2019 $1.23102865937 $2988842 $140310830
22/01/2019 $1.22142573874 $3500231 $139247962
23/01/2019 $1.22455089481 $3569745 $139635984
24/01/2019 $1.21129515911 $3223484 $138155821
25/01/2019 $1.25886734534 $3720683 $143614331
26/01/2019 $1.22613345374 $2703185 $139911645
27/01/2019 $1.22769498288 $2649306 $140121558
28/01/2019 $1.20649276039 $2388262 $137732873
29/01/2019 $1.11836579191 $3738677 $127701308
30/01/2019 $1.10369837825 $2807838 $126055101
31/01/2019 $1.13811301135 $2498678 $130015150
01/02/2019 $1.11145880238 $2722996 $126999050
02/02/2019 $1.11333358753 $2496772 $127242096
03/02/2019 $1.12409449195 $2184322 $128500974
04/02/2019 $1.13052715193 $2251976 $129265631
05/02/2019 $1.11688597813 $2042749 $127734832
06/02/2019 $1.08845450454 $2594014 $124511414
07/02/2019 $1.07372888124 $2409534 $122854707
08/02/2019 $1.07514662673 $2947851 $123044724
09/02/2019 $1.14177263283 $4605730 $130699301
10/02/2019 $1.15997543171 $3045767 $132813052
11/02/2019 $1.1659761578 $4652603 $133530332
12/02/2019 $1.16311769181 $3549063 $133233101
13/02/2019 $1.18464465155 $2634828 $135729675
14/02/2019 $1.15021356745 $2700420 $131814576
15/02/2019 $1.13301322389 $2919904 $129872742
16/02/2019 $1.14924984688 $2670409 $131763669
17/02/2019 $1.17312516239 $2860698 $134531378
18/02/2019 $1.23068130199 $4247542 $141163587
19/02/2019 $1.25947805291 $4030000 $144499316
20/02/2019 $1.25270069851 $4205827 $143754216
21/02/2019 $1.25330358103 $3461141 $143855739
22/02/2019 $1.25209775405 $3328885 $143749791
23/02/2019 $1.29499576383 $3869227 $148708356
24/02/2019 $1.32408226953 $3717378 $152082638
25/02/2019 $1.19708184625 $3094638 $137526451
26/02/2019 $1.21072575419 $2985672 $139125299
27/02/2019 $1.2298743499 $3039078 $141357552
28/02/2019 $1.2229199604 $3342842 $140589929
01/03/2019 $1.22296988138 $2638344 $140627352
02/03/2019 $1.23258471978 $3034622 $141764892
03/03/2019 $1.22901724954 $2874556 $141386431
04/03/2019 $1.22862147426 $2865597 $141372743
05/03/2019 $1.19398256958 $2988144 $137417915
06/03/2019 $1.26523904525 $3794495 $145651757
07/03/2019 $1.27881555267 $3778433 $147247792
08/03/2019 $1.30593417401 $4054309 $150404174
09/03/2019 $1.27988232172 $3589925 $147436954
10/03/2019 $1.29730828869 $3593763 $149477946
11/03/2019 $1.28355128764 $3512995 $147926093
12/03/2019 $1.28286449501 $3562285 $147880182
13/03/2019 $1.38108595296 $8607075 $159238295
14/03/2019 $1.40861875842 $5195680 $162449312
15/03/2019 $1.58015075728 $16012097 $182272222
16/03/2019 $1.51032395626 $10693972 $174256771
17/03/2019 $1.51028322579 $5562941 $174291209
18/03/2019 $1.55639413892 $6615761 $179652870
19/03/2019 $1.51743887506 $4461056 $175195588
20/03/2019 $1.51700254391 $4372721 $175184478
21/03/2019 $1.55021744936 $4930647 $179060330
22/03/2019 $1.50219445428 $4980554 $173552191
23/03/2019 $1.51532808122 $4514714 $175108387
24/03/2019 $1.5133675493 $4003904 $174917131
25/03/2019 $1.55104771715 $4639594 $179316365
26/03/2019 $1.51561261537 $5782744 $175259003
27/03/2019 $1.53933314072 $5742080 $178041839
28/03/2019 $1.65806395153 $9723360 $191817275
29/03/2019 $1.64051469572 $5738591 $189829568
30/03/2019 $1.69480428495 $5961283 $196155501
31/03/2019 $1.72789037962 $7247973 $200029645
01/04/2019 $1.74303966353 $5901916 $201828585
02/04/2019 $1.7416505301 $5436821 $201712869
03/04/2019 $1.99801796141 $9312579 $231456263
04/04/2019 $2.09484468953 $10986828 $242727103
05/04/2019 $2.17279206451 $13558456 $251815011
06/04/2019 $2.15026292387 $8446143 $249259430
07/04/2019 $2.19278700908 $9200674 $254245671
08/04/2019 $2.16539048575 $7579376 $251125245
09/04/2019 $2.06308277207 $7490205 $239313850
10/04/2019 $2.0232980327 $6356366 $234751330
11/04/2019 $2.01917691458 $6221455 $234325270
12/04/2019 $1.85252252671 $5861150 $215033019
13/04/2019 $1.99587978381 $5873834 $231725065
14/04/2019 $1.96216341914 $5619283 $227861332
15/04/2019 $2.01096506589 $5682983 $233580529
16/04/2019 $1.94726226608 $5503881 $226231667
17/04/2019 $2.04689998054 $4833619 $237860525
18/04/2019 $2.03468601641 $4319906 $236493919
19/04/2019 $2.02013224054 $5601615 $234854667
20/04/2019 $2.0388314104 $4935159 $237081406
21/04/2019 $2.03849422445 $5152900 $237094722
22/04/2019 $1.98453915275 $4290001 $230870578
22/04/2019 $2.00115686806 $4853453 $232844869
23/04/2019 $2.00339862363 $4796407.59955 $233110751.85202

Twitter News Feed

[custom-twitter-feeds hashtag="#LSK"]

Submit Your Reviews