Lisk LSK

$5.32
Market Cap $ 574.565 MM (#25)
24h Volume $ 7.650 MM
Chg. 24h: 1.19%
Algo. score 4.2/5  (#12)
Show Quick Stats

Lisk Price Chart, Market Cap and Volume

Date range:    
Created with Highstock 5.0.14PriceMkt. CapTotal Crypto Market% of total MarketVolumeCirc.SupplyCirc. SupplyPriceMkt. CapTotal Crypto Market% of Total MarketVolumeCirc. SupplyNaN%NaN

Lisk price historical Open - High - Low - Close - Volume data


Date range:   

Loading data

Date Open High Low Close Volume
Tue, July 17th 2018 $5.56 $5.88 $5.05 $5.79 $12,963
Mon, July 16th 2018 $5.03 $5.54 $4.80 $5.54 $12,689
Sun, July 15th 2018 $5.00 $5.24 $5.00 $5.12 $45
Sat, July 14th 2018 $5.23 $5.23 $5.00 $5.00 $941
Fri, July 13th 2018 $5.10 $5.24 $4.55 $5.23 $7,375
Thu, July 12th 2018 $5.22 $5.46 $5.01 $5.10 $14,147
Wed, July 11th 2018 $5.32 $5.49 $5.17 $5.22 $5,104
Tue, July 10th 2018 $5.50 $5.55 $5.23 $5.32 $8,204
Mon, July 9th 2018 $5.58 $5.66 $5.50 $5.50 $6,493
Sun, July 8th 2018 $5.53 $5.70 $5.53 $5.58 $25,343
Sat, July 7th 2018 $5.62 $5.71 $5.40 $5.53 $6,907
Fri, July 6th 2018 $5.58 $5.79 $5.38 $5.62 $14,622
Thu, July 5th 2018 $6.00 $6.06 $5.57 $5.58 $15,977
Wed, July 4th 2018 $5.84 $6.04 $5.61 $6.00 $33,020
Tue, July 3rd 2018 $6.02 $6.19 $5.84 $5.87 $8,441
Mon, July 2nd 2018 $4.91 $6.02 $4.68 $5.91 $14,387
Sun, July 1st 2018 $5.47 $5.47 $4.91 $4.91 $202
Sat, June 30th 2018 $5.22 $5.59 $5.18 $5.47 $5,769
Fri, June 29th 2018 $5.17 $5.40 $4.88 $5.31 $9,542
Thu, June 28th 2018 $5.70 $5.70 $5.03 $5.17 $13,020
Wed, June 27th 2018 $5.56 $5.70 $5.32 $5.70 $12,148
Tue, June 26th 2018 $5.83 $5.84 $5.50 $5.76 $34,394
Mon, June 25th 2018 $5.73 $5.84 $5.54 $5.83 $11,476
Sun, June 24th 2018 $5.90 $6.02 $5.50 $5.73 $20,465
Sat, June 23rd 2018 $5.69 $5.97 $5.68 $5.90 $8,578
Fri, June 22nd 2018 $6.48 $6.48 $5.62 $5.69 $26,351
Thu, June 21st 2018 $7.36 $7.36 $6.38 $6.48 $7,595
Wed, June 20th 2018 $7.27 $7.43 $5.70 $7.36 $9,806
Tue, June 19th 2018 $7.31 $7.39 $7.00 $7.27 $12,217
Mon, June 18th 2018 $7.38 $7.38 $7.01 $7.26 $15,783
Advanced charts are currently unavailable for this coin. Please check back later...
Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).
Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!
Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.
Dark Theme   Light Theme
1