Lisk current price is 1.16 with a marketcap of 133.41M. Its price is 1.59% up in last 24 hours.


  • LSK
    Lisk(LSK)
  • Price
    1.16
  • 1h %
    -0.04%
  • 24h %
    1.59%
  • 7d %
    1.19%
  • Market Cap
    133.41M
  • Volume
    2.78M
  • Available Supply
    114.67M LSK
  • Rank
    38


More Info About Coin

Historical Data

Date Price Volume Market Cap
15/02/2018 $31.1588 $93157400 $3679989509
16/02/2018 $31.8664 $77252100 $3764659530
17/02/2018 $32.6432 $134234000 $3857555580
18/02/2018 $30.2578 $138926000 $3576706155
19/02/2018 $29.5083 $116103000 $3010531549
20/02/2018 $27.4195 $244380000 $2797425464
21/02/2018 $21.8743 $120372000 $2233239511
22/02/2018 $21.9222 $93325100 $2238897802
23/02/2018 $22.4228 $67024400 $2290819624
24/02/2018 $20.8979 $49244400 $2135748162
25/02/2018 $20.3316 $38812700 $2078574209
26/02/2018 $21.084 $42930100 $2156221634
27/02/2018 $20.4683 $41692600 $2093964384
28/02/2018 $18.7002 $37715300 $1913727289
01/03/2018 $20.2291 $70158900 $2070888958
02/03/2018 $19.5349 $35863400 $2000497204
03/03/2018 $18.7777 $28480100 $1923603346
04/03/2018 $18.7078 $23663800 $1917089123
05/03/2018 $18.4602 $29052100 $1892380390
06/03/2018 $16.9025 $27948900 $1733282512
07/03/2018 $15.6218 $34286700 $1602491459
08/03/2018 $15.0668 $36030300 $1546079770
09/03/2018 $15.4901 $30244000 $1590051916
10/03/2018 $14.2026 $17287800 $1458380827
11/03/2018 $14.9208 $20241700 $1532644133
12/03/2018 $14.1606 $21335400 $1455046481
13/03/2018 $14.0273 $16983600 $1441834267
14/03/2018 $11.7256 $22923900 $1205652948
15/03/2018 $13.3538 $35374200 $1373529641
16/03/2018 $13.1048 $30103400 $1348371191
17/03/2018 $12.1747 $20557200 $1253091150
18/03/2018 $12.2489 $26947100 $1261150784
19/03/2018 $12.7469 $25383700 $1312864695
20/03/2018 $13.5766 $26240900 $1398782135
21/03/2018 $13.3474 $23635600 $1375629037
22/03/2018 $12.4556 $24549400 $1284146924
23/03/2018 $12.0289 $23560700 $1240579892
24/03/2018 $11.8946 $21880400 $1227140170
25/03/2018 $11.6332 $17661400 $1200573815
26/03/2018 $10.9602 $20917100 $1131491654
27/03/2018 $10.0481 $20242200 $1037305090
28/03/2018 $9.7295 $18185200 $1004750810
29/03/2018 $8.1262 $30501100 $839457212
30/03/2018 $7.42769 $23904100 $767556016
31/03/2018 $7.59825 $13239500 $785443637
01/04/2018 $7.10269 $12882500 $734462195
02/04/2018 $7.9019 $18428000 $817378365
03/04/2018 $10.5039 $56643400 $1086897485
04/04/2018 $8.20782 $48122200 $849600261
05/04/2018 $8.73591 $30951100 $904565198
06/04/2018 $8.14338 $18139700 $843491917
07/04/2018 $8.62529 $17647200 $893706213
08/04/2018 $9.16399 $16463300 $949843676
09/04/2018 $8.52318 $21050800 $883718450
10/04/2018 $8.44053 $14093300 $875447949
11/04/2018 $8.67331 $14687300 $899890320
12/04/2018 $9.6999 $38826100 $1006738062
13/04/2018 $9.90322 $40291400 $1028182318
14/04/2018 $10.0475 $15999500 $1043507016
15/04/2018 $10.431 $16446000 $1083696775
16/04/2018 $10.7197 $33112100 $1114060721
17/04/2018 $10.5223 $23265400 $1093909242
18/04/2018 $11.3168 $28261300 $1176897034
19/04/2018 $11.7398 $25747200 $1233032545
20/04/2018 $12.2569 $33745000 $1287767167
21/04/2018 $11.5766 $23167100 $1216685646
22/04/2018 $11.4861 $18936800 $1207571081
23/04/2018 $12.4261 $26799600 $1306827021
24/04/2018 $13.0576 $36094800 $1373691725
25/04/2018 $11.1694 $33003900 $1175434443
26/04/2018 $11.6855 $21846000 $1230150422
27/04/2018 $11.2771 $22346800 $1187546771
28/04/2018 $11.8078 $15400300 $1243840765
29/04/2018 $12.9749 $44092300 $1367232091
30/04/2018 $12.9332 $50258600 $1363284815
01/05/2018 $13.2553 $46440000 $1397694271
02/05/2018 $14.0768 $51226300 $1484803105
03/05/2018 $14.407 $49434100 $1520132697
04/05/2018 $13.8549 $32379400 $1462357530
05/05/2018 $13.5953 $24811100 $1435425481
06/05/2018 $13.253 $22251700 $1399742516
07/05/2018 $12.6423 $19184500 $1335678884
08/05/2018 $12.188 $18958000 $1288106712
09/05/2018 $11.8173 $19937500 $1249336528
10/05/2018 $11.2843 $24462600 $1193377096
11/05/2018 $10.1274 $25187500 $1071378489
12/05/2018 $10.3151 $16746800 $1091591736
13/05/2018 $11.0317 $19187400 $1167806620
14/05/2018 $11.0539 $24443300 $1170538716
15/05/2018 $10.4714 $15871400 $1109217509
16/05/2018 $10.2469 $15051500 $1085790413
17/05/2018 $10.2573 $26234400 $1087246918
18/05/2018 $10.4715 $16890300 $1110313410
19/05/2018 $10.5438 $13738100 $1118343828
20/05/2018 $11.1892 $15798200 $1187185760
21/05/2018 $10.9904 $16688300 $1166472569
22/05/2018 $9.88533 $14818200 $1049526912
23/05/2018 $9.12705 $16898100 $969335646
24/05/2018 $9.41256 $14644100 $999985483
25/05/2018 $8.86443 $11931800 $942058685
26/05/2018 $8.81464 $10152600 $937071935
27/05/2018 $8.79667 $10401000 $935465477
28/05/2018 $7.97786 $12144900 $848666337
29/05/2018 $8.87738 $13960500 $944661965
30/05/2018 $8.39787 $11459500 $893926425
31/05/2018 $8.53177 $13410900 $908474544
01/06/2018 $8.68 $12712200 $924558154
02/06/2018 $9.35522 $20904900 $996627157
03/06/2018 $10.0115 $22568700 $1066882669
04/06/2018 $9.0858 $22308200 $968553079
05/06/2018 $9.13299 $12861500 $973899059
06/06/2018 $8.85304 $12975000 $944352363
07/06/2018 $8.73349 $10288100 $931901744
08/06/2018 $8.6184 $12337700 $919918987
09/06/2018 $8.37564 $11600100 $894296468
10/06/2018 $7.09668 $17429900 $757982626
11/06/2018 $7.22257 $11375000 $771678276
12/06/2018 $6.72257 $13393000 $718506764
13/06/2018 $6.33998 $13120900 $677834792
14/06/2018 $6.93469 $11663500 $741657428
15/06/2018 $6.54021 $9264140 $699694258
16/06/2018 $6.61684 $8322740 $708120919
17/06/2018 $6.2688 $8378760 $671090977
18/06/2018 $6.43426 $10190900 $689026259
19/06/2018 $6.49627 $9039090 $695894864
20/06/2018 $6.36173 $8348960 $681702502
21/06/2018 $6.20866 $7961680 $665514560
22/06/2018 $5.33266 $8096400 $571799118
23/06/2018 $5.65794 $7294140 $606873066
24/06/2018 $5.45923 $7780080 $585747974
25/06/2018 $5.57695 $7027020 $598571500
26/06/2018 $5.28757 $6469280 $567695152
27/06/2018 $5.29929 $7181870 $569136645
28/06/2018 $4.90096 $6709290 $526525816
29/06/2018 $5.03296 $7539960 $540880494
30/06/2018 $5.35995 $5919520 $576206545
01/07/2018 $5.3971 $6187130 $580386453
02/07/2018 $5.88354 $9026250 $632899929
03/07/2018 $5.64631 $10278300 $607575908
04/07/2018 $5.80417 $8789520 $624763041
05/07/2018 $5.61517 $7629270 $604613093
06/07/2018 $5.66194 $7341200 $609844726
07/07/2018 $5.60175 $6362180 $603555266
08/07/2018 $5.54613 $7209740 $597753639
09/07/2018 $5.40839 $8029930 $583095075
10/07/2018 $5.04482 $7354740 $544071810
11/07/2018 $5.12418 $6534910 $552804675
12/07/2018 $4.84562 $7045430 $522920664
13/07/2018 $4.88738 $6217490 $527596131
14/07/2018 $4.91416 $5716740 $530656806
15/07/2018 $5.03029 $5611210 $543370960
16/07/2018 $5.43091 $8093120 $586833526
17/07/2018 $5.68001 $7800940 $613946078
18/07/2018 $5.74464 $8657990 $621130422
19/07/2018 $5.35768 $7492840 $579478696
20/07/2018 $4.95062 $7833360 $535622727
21/07/2018 $4.98675 $5948500 $539700773
22/07/2018 $4.97024 $6516690 $538085697
23/07/2018 $4.80316 $9632390 $520163342
24/07/2018 $5.00796 $8695030 $542519519
25/07/2018 $5.03516 $8064090 $545640049
26/07/2018 $4.83986 $7253780 $524643380
27/07/2018 $4.85716 $8075500 $526686495
28/07/2018 $4.9917 $7299520 $541447763
29/07/2018 $5.10334 $7426930 $553733702
31/07/2018 $4.93377 $7355650 $535507123
01/08/2018 $4.60173 $6835570 $499626751
02/08/2018 $4.50761 $6209300 $489565834
03/08/2018 $4.36437 $6772580 $474159551
04/08/2018 $4.19169 $6400800 $455547848
05/08/2018 $3.88877 $6064200 $422761230
06/08/2018 $3.97113 $5456730 $431852088
07/08/2018 $3.88536 $4344220 $422652484
08/08/2018 $3.684 $5574950 $400875411
09/08/2018 $3.38743 $6072270 $368721139
10/08/2018 $3.54863 $4941090 $386390357
11/08/2018 $3.34418 $5741750 $364244468
12/08/2018 $3.2083 $5731900 $349555380
13/08/2018 $3.33297 $4832730 $363253768
14/08/2018 $2.93099 $6391940 $319544016
15/08/2018 $2.84638 $6758140 $310427644
16/08/2018 $3.11632 $8063450 $339975125
17/08/2018 $3.85802 $15954300 $421024250
18/08/2018 $4.04101 $15093500 $441133536
19/08/2018 $3.72848 $9964620 $407145297
20/08/2018 $3.87839 $6525210 $423649348
21/08/2018 $3.81803 $5722010 $417187961
22/08/2018 $4.11283 $6184690 $449542249
23/08/2018 $4.01731 $6948600 $439240472
24/08/2018 $4.56696 $10504700 $499495295
25/08/2018 $5.14106 $13438600 $562463193
26/08/2018 $5.04346 $9451580 $551959422
27/08/2018 $4.89866 $7727070 $536281717
28/08/2018 $5.11925 $13362600 $560607728
29/08/2018 $5.22049 $12323400 $571874873
30/08/2018 $5.06289 $12597100 $554773130
31/08/2018 $4.63094 $8416930 $507600827
01/09/2018 $4.64878 $6657370 $509716870
02/09/2018 $4.6863 $6314170 $513992683
03/09/2018 $4.65081 $6815550 $510259426
04/09/2018 $4.58142 $5945700 $502803746
05/09/2018 $4.61091 $5685270 $506199175
06/09/2018 $3.69498 $6618880 $405773357
07/09/2018 $3.88625 $6063130 $426912360
08/09/2018 $3.77014 $4847590 $414287061
09/09/2018 $3.4481 $3892820 $379018001
10/09/2018 $3.76153 $5187570 $413599807
11/09/2018 $3.70912 $6232100 $407966978
12/09/2018 $3.44045 $4771080 $378534570
13/09/2018 $3.36822 $6316890 $370703418
14/09/2018 $3.53942 $6166750 $389667866
15/09/2018 $3.44282 $5644040 $379164038
16/09/2018 $3.40852 $5853290 $375503810
17/09/2018 $3.58542 $8708440 $395115613
18/09/2018 $3.37481 $7013500 $372022888
19/09/2018 $3.43291 $5761520 $378546195
20/09/2018 $3.37355 $5163380 $372116955
21/09/2018 $3.38057 $9144750 $373008069
22/09/2018 $3.47628 $9522730 $383688723
23/09/2018 $3.46711 $5597890 $382796312
24/09/2018 $3.50682 $5163600 $387301567
25/09/2018 $3.27195 $4228630 $361476909
26/09/2018 $3.27894 $6306360 $362362441
27/09/2018 $3.27093 $6783140 $361590217
28/09/2018 $3.4147 $5908460 $377601064
29/09/2018 $3.3316 $4961000 $368526587
30/09/2018 $3.35621 $5787170 $371364852
01/10/2018 $3.41464 $5489970 $377948022
02/10/2018 $3.41189 $5566870 $377765513
03/10/2018 $3.36039 $6814640 $372181058
04/10/2018 $3.31829 $5614860 $367632727
05/10/2018 $3.32405 $5832010 $368386314
06/10/2018 $3.32869 $5503830 $369017124
07/10/2018 $3.3194 $3787620 $368101931
08/10/2018 $3.31831 $3240280 $368095671
09/10/2018 $3.33417 $3998970 $369970201
10/10/2018 $3.35407 $5246310 $372294286
11/10/2018 $3.14344 $7345300 $349023425
12/10/2018 $3.02416 $7278570 $335883909
13/10/2018 $2.9817 $5885090 $331271034
14/10/2018 $2.93145 $7592920 $325789172
15/10/2018 $2.8456 $5285060 $316346481
16/10/2018 $2.89777 $9301090 $322246329
17/10/2018 $3.05 $10127900 $339280452
18/10/2018 $2.95448 $6412920 $328756939
19/10/2018 $2.88924 $5764580 $321597227
20/10/2018 $2.88908 $5463410 $321679241
21/10/2018 $2.88496 $4747980 $321320073
22/10/2018 $2.86097 $5268920 $318746952
23/10/2018 $3.00283 $8037810 $334654883
24/10/2018 $2.98107 $6502790 $332332822
25/10/2018 $2.93835 $6617030 $327671853
26/10/2018 $2.9313 $4873040 $326986962
27/10/2018 $2.91384 $4968310 $325139976
28/10/2018 $2.82897 $4684990 $315767415
29/10/2018 $2.86377 $5345520 $319750747
30/10/2018 $2.73105 $6333930 $305026410
31/10/2018 $2.73989 $4967700 $306108425
01/11/2018 $2.78276 $4958200 $310994191
02/11/2018 $2.7593 $4466030 $308453204
03/11/2018 $2.77664 $4824620 $310463548
04/11/2018 $2.72472 $5412720 $304728655
05/11/2018 $2.79475 $6315020 $312633037
06/11/2018 $2.84541 $6701230 $318373747
07/11/2018 $2.87341 $5564120 $321581119
08/11/2018 $2.85318 $5555430 $319390941
09/11/2018 $2.77694 $5052080 $310928437
10/11/2018 $2.76034 $4554250 $309141308
11/11/2018 $2.73888 $3307670 $306808877
12/11/2018 $2.72071 $4607460 $304843924
13/11/2018 $2.76472 $8280440 $309846710
14/11/2018 $2.59023 $6865480 $290358429
15/11/2018 $2.23615 $6985630 $250724857
16/11/2018 $2.18294 $5866790 $244817702
17/11/2018 $2.11772 $4571430 $237695786
18/11/2018 $2.15078 $4527640 $241462208
19/11/2018 $2.11199 $4651980 $237162103
20/11/2018 $1.76435 $8269250 $198170219
21/11/2018 $1.51303 $5048780 $169981375
22/11/2018 $1.60884 $4449130 $180786857
23/11/2018 $1.48459 $4417430 $166863191
24/11/2018 $1.5585 $2972800 $175288761
25/11/2018 $1.32352 $3032700 $148894207
26/11/2018 $1.39225 $3245120 $156662309
27/11/2018 $1.31251 $4360920 $147723618
28/11/2018 $1.40233 $3683890 $157869241
29/11/2018 $1.52867 $4013260 $172132563
30/11/2018 $1.51934301101 $4261869 $171121690
01/12/2018 $1.39253509062 $2964049 $156875568
02/12/2018 $1.51988279591 $4372911 $171261235
03/12/2018 $1.407713044 $3386100 $158658373
04/12/2018 $1.34719864698 $2657506 $151872871
05/12/2018 $1.37397254655 $4363106 $154926658
06/12/2018 $1.33697906124 $3377498 $150789966
07/12/2018 $1.16386606977 $4003808 $131297693
08/12/2018 $1.22762320802 $3727869 $138522048
09/12/2018 $1.21536525074 $3362849 $137170374
10/12/2018 $1.25124547341 $2783518 $141252385
11/12/2018 $1.19838571517 $2593491 $135316132
12/12/2018 $1.18139273617 $2821199 $133427957
13/12/2018 $1.18863705427 $2540686 $134276956
14/12/2018 $1.14218146756 $2227088 $129058602
15/12/2018 $1.13458383557 $2637203 $128231151
16/12/2018 $1.15634695499 $3021972 $130720794
17/12/2018 $1.1374028406 $2092811 $128608685
18/12/2018 $1.26237449097 $2922130 $142772215
19/12/2018 $1.36629321318 $3474339 $154560632
20/12/2018 $1.48346199929 $8922437 $167853687
21/12/2018 $1.57532422582 $6783175 $178288709
22/12/2018 $1.48960332863 $4485810 $168625750
23/12/2018 $1.53362171446 $3924673 $173648388
24/12/2018 $1.59287307292 $4938942 $180398534
25/12/2018 $1.4416119997 $4364923 $163305029
26/12/2018 $1.47119526379 $4035139 $166694330
27/12/2018 $1.48432456695 $4474797 $168220389
28/12/2018 $1.3676303975 $3317853 $155030698
29/12/2018 $1.48640260492 $4296296 $168532893
30/12/2018 $1.45771436376 $4095180 $165317885
31/12/2018 $1.44687525622 $2839989 $164126123
01/01/2019 $1.34675816678 $3506459 $152804095
02/01/2019 $1.38363151013 $3310034 $157023264
03/01/2019 $1.38828651812 $2934911 $157589924
04/01/2019 $1.35576245247 $2786132 $153933133
05/01/2019 $1.37951287483 $2746819 $156665499
06/01/2019 $1.35637373732 $2984290 $154072788
07/01/2019 $1.42453808905 $2916099 $161852509
08/01/2019 $1.39726776747 $2654933 $158790143
09/01/2019 $1.39524001269 $2754145 $158595846
10/01/2019 $1.39990284195 $3363263 $159162151
11/01/2019 $1.23553987202 $3764217 $140506768
12/01/2019 $1.23165687479 $2983907 $140097052
13/01/2019 $1.23882466114 $2723738 $140944482
14/01/2019 $1.18387465193 $2790684 $134723348
15/01/2019 $1.22522655498 $2795975 $139460871
16/01/2019 $1.20912463949 $3219368 $137659411
17/01/2019 $1.22737466013 $3584519 $139769013
18/01/2019 $1.26563525039 $2803074 $144158793
19/01/2019 $1.24766237774 $3092418 $142143834
20/01/2019 $1.28521353417 $3141459 $146455280
21/01/2019 $1.24510184475 $3176004 $141916667
22/01/2019 $1.21167224589 $3289541 $138137766
23/01/2019 $1.22249394582 $3581664 $139403186
24/01/2019 $1.23061307121 $2915203 $140360922
25/01/2019 $1.2538332068 $3761177 $143041831
26/01/2019 $1.22885012642 $2659547 $140223409
27/01/2019 $1.23069959662 $2603223 $140466254
28/01/2019 $1.17925311554 $2589606 $134624905
29/01/2019 $1.13295413731 $3614026 $129368719
30/01/2019 $1.11279831764 $2774795 $127096022
31/01/2019 $1.13495979319 $2475724 $129656569
01/02/2019 $1.10367593446 $2787901 $126111335
02/02/2019 $1.11055711082 $2353966 $126926371
03/02/2019 $1.13769524367 $2225409 $130057387
04/02/2019 $1.13462956249 $2285538 $129736339
05/02/2019 $1.11821164413 $2062785 $127888051
06/02/2019 $1.08617356557 $2548954 $124252055
07/02/2019 $1.07041007108 $2498715 $122476514
08/02/2019 $1.07732498372 $2857319 $123295576
09/02/2019 $1.14317071518 $4685208 $130860987
10/02/2019 $1.16171437956 $3042013 $133013828
11/02/2019 $1.15564149776 $4517913 $132348443
12/02/2019 $1.16051551885 $3632864 $132936698
13/02/2019 $1.18092382354 $2606991 $135305065
14/02/2019 $1.15266910675 $2696299 $132097641
15/02/2019 $1.14479843499 $2874705 $131225282
15/02/2019 $1.14127165974 $2650236 $130842792
16/02/2019 $1.17072810248 $2799512.10477 $134243848.88814

Twitter News Feed

Submit Your Reviews