Lisk (LSK) current price is $1.81.


*All prices are in $AUD

Lisk current price is $1.81 with a marketcap of $208.09 M. Its price is 3.85% up in last 24 hours.


  • lisk
    Lisk(LSK)
  • Price
    $1.81
  • 1h %
    0.77%
  • 24h %
    3.85%
  • 7d %
    12.49%
  • Market Cap
    $208.09 M
  • Volume
    $5.20 M
  • Available Supply
    114.83 M LSK
  • Rank
    37

Chart prices in USD

Loading Chart...

More Info About Coin

Historical Data – All prices are in USD

Date Price Volume Market Cap
22/02/2018 $21.781 $94.35 M $2.22 B
23/02/2018 $22.1257 $66.21 M $2.26 B
24/02/2018 $20.816 $49.24 M $2.13 B
25/02/2018 $20.2114 $38.58 M $2.07 B
26/02/2018 $21.1739 $42.81 M $2.17 B
27/02/2018 $20.4709 $41.74 M $2.09 B
28/02/2018 $18.9151 $38.35 M $1.94 B
01/03/2018 $20.2569 $69.96 M $2.07 B
02/03/2018 $19.3397 $35.34 M $1.98 B
03/03/2018 $18.678 $28.63 M $1.91 B
04/03/2018 $18.7191 $23.52 M $1.92 B
05/03/2018 $18.4915 $29.27 M $1.90 B
06/03/2018 $16.7669 $27.68 M $1.72 B
07/03/2018 $15.6764 $34.35 M $1.61 B
08/03/2018 $15.0372 $35.90 M $1.54 B
09/03/2018 $15.5284 $30.14 M $1.59 B
10/03/2018 $14.1349 $17.46 M $1.45 B
11/03/2018 $14.8584 $20.08 M $1.53 B
12/03/2018 $14.2357 $21.24 M $1.46 B
13/03/2018 $14.1176 $17.05 M $1.45 B
14/03/2018 $11.7048 $22.82 M $1.20 B
15/03/2018 $13.354 $33.79 M $1.37 B
16/03/2018 $13.5309 $32.68 M $1.39 B
17/03/2018 $12.1289 $20.61 M $1.25 B
18/03/2018 $12.1652 $26.89 M $1.25 B
19/03/2018 $12.8076 $25.45 M $1.32 B
20/03/2018 $13.7218 $26.47 M $1.41 B
21/03/2018 $13.3411 $23.89 M $1.37 B
22/03/2018 $12.5492 $24.77 M $1.29 B
23/03/2018 $11.9215 $23.26 M $1.23 B
24/03/2018 $11.9721 $21.97 M $1.24 B
25/03/2018 $11.6749 $17.91 M $1.20 B
26/03/2018 $10.9964 $21.10 M $1.14 B
27/03/2018 $10.1423 $20.07 M $1.05 B
28/03/2018 $9.73612 $18.42 M $1.01 B
29/03/2018 $8.11872 $30.39 M $838.68 M
30/03/2018 $7.45478 $24.03 M $770.35 M
31/03/2018 $7.5968 $13.25 M $785.29 M
01/04/2018 $7.1281 $12.92 M $737.09 M
02/04/2018 $7.78248 $17.76 M $805.02 M
03/04/2018 $9.961 $52.61 M $1.03 B
04/04/2018 $8.1374 $50.31 M $842.31 M
05/04/2018 $8.749 $30.13 M $905.92 M
06/04/2018 $8.23129 $19.11 M $852.59 M
07/04/2018 $8.6393 $17.76 M $895.15 M
08/04/2018 $9.16323 $16.44 M $949.76 M
09/04/2018 $8.49831 $21.04 M $881.14 M
10/04/2018 $8.44071 $14.03 M $875.46 M
11/04/2018 $8.63754 $14.57 M $896.17 M
12/04/2018 $9.78774 $38.75 M $1.02 B
13/04/2018 $9.74066 $40.03 M $1.01 B
14/04/2018 $10.0847 $16.07 M $1.05 B
15/04/2018 $10.4395 $16.45 M $1.08 B
16/04/2018 $10.5518 $32.68 M $1.10 B
17/04/2018 $10.5043 $23.32 M $1.09 B
18/04/2018 $11.2722 $28.13 M $1.17 B
19/04/2018 $11.7309 $25.73 M $1.23 B
20/04/2018 $12.2256 $33.60 M $1.28 B
21/04/2018 $11.5978 $23.60 M $1.22 B
22/04/2018 $11.6136 $18.90 M $1.22 B
23/04/2018 $12.433 $26.88 M $1.31 B
24/04/2018 $13.0535 $36.12 M $1.37 B
25/04/2018 $11.3025 $33.46 M $1.19 B
26/04/2018 $11.6514 $22.01 M $1.23 B
27/04/2018 $11.2543 $22.30 M $1.19 B
28/04/2018 $11.8338 $15.41 M $1.25 B
29/04/2018 $13.0331 $43.96 M $1.37 B
30/04/2018 $12.9241 $49.92 M $1.36 B
01/05/2018 $13.2453 $46.53 M $1.40 B
02/05/2018 $14.0953 $51.06 M $1.49 B
03/05/2018 $14.6169 $49.34 M $1.54 B
04/05/2018 $13.8282 $33.05 M $1.46 B
05/05/2018 $13.5549 $24.62 M $1.43 B
06/05/2018 $13.2012 $22.06 M $1.39 B
07/05/2018 $12.6626 $19.36 M $1.34 B
08/05/2018 $12.1307 $18.98 M $1.28 B
09/05/2018 $11.8545 $20.06 M $1.25 B
10/05/2018 $11.3305 $24.39 M $1.20 B
11/05/2018 $10.0686 $25.12 M $1.07 B
12/05/2018 $10.1923 $16.61 M $1.08 B
13/05/2018 $10.9608 $19.12 M $1.16 B
14/05/2018 $11.0344 $24.65 M $1.17 B
15/05/2018 $10.4502 $15.83 M $1.11 B
16/05/2018 $10.2215 $15.05 M $1.08 B
17/05/2018 $10.2365 $26.15 M $1.09 B
18/05/2018 $10.5214 $16.95 M $1.12 B
19/05/2018 $10.5667 $13.86 M $1.12 B
20/05/2018 $11.1859 $15.67 M $1.19 B
21/05/2018 $10.9305 $16.65 M $1.16 B
22/05/2018 $9.84336 $14.76 M $1.05 B
23/05/2018 $9.24478 $16.89 M $981.83 M
24/05/2018 $9.38523 $14.74 M $997.08 M
25/05/2018 $8.89314 $12.04 M $945.11 M
26/05/2018 $8.79899 $10.13 M $935.40 M
27/05/2018 $8.84813 $10.52 M $940.93 M
28/05/2018 $7.96129 $12.05 M $846.90 M
29/05/2018 $8.82309 $13.93 M $938.88 M
30/05/2018 $8.4287 $11.56 M $897.20 M
31/05/2018 $8.52914 $13.44 M $908.19 M
01/06/2018 $8.67834 $12.64 M $924.38 M
02/06/2018 $9.33806 $20.85 M $994.79 M
03/06/2018 $9.96541 $22.55 M $1.06 B
04/06/2018 $9.08653 $22.35 M $968.63 M
05/06/2018 $9.1102 $12.79 M $971.46 M
06/06/2018 $8.86876 $13.01 M $946.02 M
07/06/2018 $8.65702 $10.17 M $923.74 M
08/06/2018 $8.5853 $12.12 M $916.38 M
09/06/2018 $8.42432 $11.64 M $899.49 M
10/06/2018 $7.11457 $17.53 M $759.89 M
11/06/2018 $7.15028 $11.24 M $763.95 M
12/06/2018 $6.74251 $13.50 M $720.63 M
13/06/2018 $6.35965 $13.17 M $679.93 M
14/06/2018 $6.89788 $11.54 M $737.72 M
15/06/2018 $6.50657 $9.12 M $696.09 M
16/06/2018 $6.64166 $8.30 M $710.77 M
17/06/2018 $6.33585 $8.42 M $678.27 M
18/06/2018 $6.41545 $10.20 M $687.01 M
19/06/2018 $6.48297 $8.99 M $694.47 M
20/06/2018 $6.3484 $8.67 M $680.27 M
21/06/2018 $6.21328 $7.89 M $666.01 M
22/06/2018 $5.3483 $8.14 M $573.47 M
23/06/2018 $5.65398 $7.32 M $606.45 M
24/06/2018 $5.44906 $7.80 M $584.65 M
25/06/2018 $5.5668 $7.04 M $597.48 M
26/06/2018 $5.339 $6.47 M $573.21 M
27/06/2018 $5.31551 $7.27 M $570.88 M
28/06/2018 $4.91218 $6.65 M $527.73 M
29/06/2018 $5.04894 $7.64 M $542.60 M
30/06/2018 $5.30831 $5.92 M $570.65 M
01/07/2018 $5.40923 $6.21 M $581.69 M
02/07/2018 $5.90517 $9.08 M $635.22 M
03/07/2018 $5.62021 $10.15 M $604.76 M
04/07/2018 $5.8191 $8.90 M $626.37 M
05/07/2018 $5.61337 $7.66 M $604.42 M
06/07/2018 $5.66865 $7.39 M $610.56 M
07/07/2018 $5.60948 $6.35 M $604.39 M
08/07/2018 $5.54964 $7.37 M $598.13 M
09/07/2018 $5.38577 $7.97 M $580.65 M
10/07/2018 $5.06499 $7.45 M $546.24 M
11/07/2018 $5.1405 $6.57 M $554.56 M
12/07/2018 $4.80895 $7.00 M $518.96 M
13/07/2018 $4.88768 $6.19 M $527.63 M
14/07/2018 $4.92185 $5.77 M $531.48 M
15/07/2018 $5.01279 $5.67 M $541.48 M
16/07/2018 $5.38399 $7.91 M $581.76 M
17/07/2018 $5.69417 $7.87 M $615.47 M
18/07/2018 $5.7069 $8.67 M $617.05 M
19/07/2018 $5.36209 $7.51 M $579.95 M
20/07/2018 $4.92216 $7.83 M $532.54 M
21/07/2018 $5.00437 $5.77 M $541.61 M
22/07/2018 $4.97414 $7.27 M $538.51 M
23/07/2018 $4.81049 $9.63 M $520.95 M
24/07/2018 $4.96365 $8.47 M $537.72 M
25/07/2018 $5.0552 $8.04 M $547.81 M
26/07/2018 $4.83537 $7.28 M $524.15 M
27/07/2018 $4.87841 $8.26 M $528.99 M
28/07/2018 $4.98381 $7.28 M $540.59 M
29/07/2018 $5.12915 $7.45 M $556.53 M
30/07/2018 $4.91015 $7.34 M $532.94 M
31/07/2018 $4.58322 $6.88 M $497.61 M
01/08/2018 $4.47122 $6.00 M $485.61 M
02/08/2018 $4.35925 $6.81 M $473.60 M
04/08/2018 $4.18396 $6.47 M $454.71 M
05/08/2018 $3.92339 $6.11 M $426.52 M
06/08/2018 $3.9683 $5.51 M $431.54 M
07/08/2018 $3.88439 $4.34 M $422.55 M
08/08/2018 $3.66472 $5.48 M $398.78 M
09/08/2018 $3.39558 $6.16 M $369.61 M
10/08/2018 $3.54192 $4.94 M $385.66 M
11/08/2018 $3.35413 $5.68 M $365.33 M
12/08/2018 $3.18522 $5.81 M $347.04 M
13/08/2018 $3.32812 $4.89 M $362.72 M
14/08/2018 $2.93672 $6.39 M $320.17 M
15/08/2018 $2.83356 $6.64 M $309.03 M
16/08/2018 $3.1223 $8.10 M $340.63 M
17/08/2018 $3.76718 $15.64 M $411.11 M
18/08/2018 $4.03344 $15.14 M $440.31 M
19/08/2018 $3.70895 $10.09 M $405.01 M
20/08/2018 $3.86087 $6.47 M $421.73 M
21/08/2018 $3.77653 $5.57 M $412.65 M
22/08/2018 $4.11521 $6.26 M $449.80 M
23/08/2018 $3.97653 $6.88 M $434.78 M
24/08/2018 $4.56818 $10.66 M $499.63 M
25/08/2018 $5.09546 $13.35 M $557.47 M
26/08/2018 $5.05265 $9.46 M $552.96 M
27/08/2018 $4.91239 $7.67 M $537.78 M
28/08/2018 $5.1416 $13.46 M $563.05 M
29/08/2018 $5.10679 $11.99 M $559.42 M
30/08/2018 $5.076 $12.77 M $556.21 M
31/08/2018 $4.65831 $8.37 M $510.60 M
01/09/2018 $4.65842 $6.71 M $510.77 M
02/09/2018 $4.72207 $6.26 M $517.91 M
03/09/2018 $4.66706 $6.85 M $512.04 M
04/09/2018 $4.55809 $5.88 M $500.24 M
05/09/2018 $4.60291 $5.72 M $505.32 M
06/09/2018 $3.73981 $6.51 M $410.69 M
07/09/2018 $3.85917 $6.18 M $423.94 M
08/09/2018 $3.77163 $4.85 M $414.45 M
09/09/2018 $3.43824 $3.88 M $377.93 M
10/09/2018 $3.75993 $5.13 M $413.42 M
11/09/2018 $3.71506 $6.20 M $408.62 M
12/09/2018 $3.42894 $4.78 M $377.27 M
13/09/2018 $3.3596 $6.27 M $369.75 M
14/09/2018 $3.55858 $6.17 M $391.78 M
15/09/2018 $3.45839 $5.76 M $380.88 M
16/09/2018 $3.43556 $5.81 M $378.48 M
17/09/2018 $3.59594 $8.83 M $396.27 M
18/09/2018 $3.3851 $7.05 M $373.16 M
19/09/2018 $3.4423 $5.70 M $379.58 M
20/09/2018 $3.41854 $5.28 M $377.08 M
21/09/2018 $3.36592 $8.98 M $371.39 M
22/09/2018 $3.48173 $9.61 M $384.29 M
23/09/2018 $3.44597 $5.66 M $380.46 M
24/09/2018 $3.517 $5.21 M $388.42 M
25/09/2018 $3.29641 $4.22 M $364.18 M
26/09/2018 $3.27885 $6.35 M $362.35 M
27/09/2018 $3.27437 $6.76 M $361.97 M
28/09/2018 $3.39619 $5.87 M $375.55 M
29/09/2018 $3.33502 $5.06 M $368.90 M
30/09/2018 $3.40148 $5.74 M $376.37 M
01/10/2018 $3.47641 $5.63 M $384.78 M
02/10/2018 $3.42099 $5.60 M $378.77 M
03/10/2018 $3.37739 $6.74 M $374.06 M
04/10/2018 $3.31676 $5.74 M $367.46 M
05/10/2018 $3.33058 $5.87 M $369.11 M
06/10/2018 $3.30973 $5.46 M $366.91 M
07/10/2018 $3.31812 $3.76 M $367.96 M
08/10/2018 $3.32078 $3.30 M $368.37 M
09/10/2018 $3.33618 $3.99 M $370.19 M
10/10/2018 $3.34228 $5.13 M $370.98 M
11/10/2018 $3.11445 $7.36 M $345.80 M
12/10/2018 $3.02892 $7.27 M $336.41 M
13/10/2018 $3.00622 $5.97 M $333.99 M
14/10/2018 $2.926 $7.57 M $325.18 M
15/10/2018 $2.84124 $5.35 M $315.86 M
16/10/2018 $2.88973 $9.26 M $321.35 M
17/10/2018 $3.06412 $10.13 M $340.85 M
18/10/2018 $2.93375 $6.38 M $326.45 M
19/10/2018 $2.87734 $5.79 M $320.27 M
20/10/2018 $2.87846 $5.43 M $320.50 M
21/10/2018 $2.89123 $4.72 M $322.02 M
22/10/2018 $2.85941 $5.27 M $318.57 M
23/10/2018 $2.99514 $7.96 M $333.80 M
24/10/2018 $2.99788 $6.52 M $334.21 M
25/10/2018 $2.94249 $6.67 M $328.13 M
26/10/2018 $2.93515 $4.84 M $327.42 M
27/10/2018 $2.93026 $4.99 M $326.97 M
28/10/2018 $2.82846 $4.69 M $315.71 M
29/10/2018 $2.85835 $5.34 M $319.14 M
30/10/2018 $2.7334 $6.29 M $305.29 M
31/10/2018 $2.73979 $5.01 M $306.10 M
01/11/2018 $2.78376 $4.94 M $311.10 M
02/11/2018 $2.74835 $4.46 M $307.23 M
03/11/2018 $2.7632 $4.78 M $308.96 M
04/11/2018 $2.74181 $5.46 M $306.64 M
05/11/2018 $2.81079 $6.36 M $314.43 M
06/11/2018 $2.86709 $6.72 M $320.80 M
07/11/2018 $2.88076 $5.53 M $322.40 M
08/11/2018 $2.86093 $5.58 M $320.26 M
09/11/2018 $2.79464 $5.05 M $312.91 M
10/11/2018 $2.76598 $4.60 M $309.77 M
11/11/2018 $2.768 $3.32 M $310.07 M
12/11/2018 $2.73462 $4.60 M $306.40 M
13/11/2018 $2.76093 $8.34 M $309.42 M
14/11/2018 $2.60038 $6.87 M $291.50 M
15/11/2018 $2.25109 $7.02 M $252.40 M
16/11/2018 $2.18612 $5.97 M $245.17 M
17/11/2018 $2.11149 $4.55 M $237.00 M
18/11/2018 $2.15926 $4.55 M $242.41 M
19/11/2018 $2.12165 $4.62 M $238.25 M
20/11/2018 $1.76319 $8.29 M $198.04 M
21/11/2018 $1.50345 $5.00 M $168.90 M
22/11/2018 $1.60464 $4.42 M $180.31 M
23/11/2018 $1.47311 $4.41 M $165.57 M
24/11/2018 $1.56254 $2.98 M $175.74 M
25/11/2018 $1.33232 $2.96 M $149.88 M
26/11/2018 $1.37916 $3.24 M $155.19 M
27/11/2018 $1.29939 $4.35 M $146.25 M
28/11/2018 $1.39627 $3.58 M $157.19 M
29/11/2018 $1.52648 $4.06 M $171.89 M
30/11/2018 $1.52970430669 $4.27 M $172.29 M
01/12/2018 $1.40508658907 $3.02 M $158.29 M
02/12/2018 $1.53762824718 $4.38 M $173.26 M
03/12/2018 $1.41463995173 $3.40 M $159.44 M
04/12/2018 $1.34913697815 $2.67 M $152.09 M
05/12/2018 $1.36963534333 $4.35 M $154.44 M
06/12/2018 $1.33996206322 $3.41 M $151.13 M
07/12/2018 $1.17041290584 $3.97 M $132.04 M
08/12/2018 $1.21497649177 $3.68 M $137.09 M
09/12/2018 $1.21453284699 $3.37 M $137.08 M
10/12/2018 $1.26722210127 $2.83 M $143.06 M
11/12/2018 $1.21999471803 $2.60 M $137.76 M
12/12/2018 $1.18523847992 $2.85 M $133.86 M
13/12/2018 $1.18981135181 $2.53 M $134.41 M
14/12/2018 $1.14553450344 $2.25 M $129.44 M
15/12/2018 $1.13286071111 $2.38 M $128.04 M
16/12/2018 $1.14756029701 $3.07 M $129.73 M
17/12/2018 $1.13452998017 $2.11 M $128.28 M
18/12/2018 $1.25975320895 $2.89 M $142.48 M
19/12/2018 $1.38007746679 $3.46 M $156.12 M
20/12/2018 $1.48148212588 $8.93 M $167.63 M
21/12/2018 $1.58758448003 $6.91 M $179.68 M
22/12/2018 $1.49534287307 $4.48 M $169.27 M
23/12/2018 $1.53541923331 $3.93 M $173.85 M
24/12/2018 $1.59377066487 $4.95 M $180.50 M
25/12/2018 $1.42980176984 $4.35 M $161.97 M
26/12/2018 $1.47578448342 $4.07 M $167.21 M
27/12/2018 $1.48302051728 $4.46 M $168.07 M
28/12/2018 $1.36941382446 $3.32 M $155.23 M
29/12/2018 $1.48366011642 $4.25 M $168.22 M
30/12/2018 $1.45437851341 $4.13 M $164.94 M
31/12/2018 $1.44502582177 $2.82 M $163.92 M
01/01/2019 $1.34703712265 $3.47 M $152.84 M
02/01/2019 $1.38771893623 $3.30 M $157.49 M
03/01/2019 $1.39104089656 $2.96 M $157.90 M
04/01/2019 $1.36037383302 $2.79 M $154.46 M
05/01/2019 $1.36604077065 $2.75 M $155.14 M
06/01/2019 $1.34991374236 $2.99 M $153.34 M
07/01/2019 $1.43202382133 $2.93 M $162.70 M
08/01/2019 $1.39862056764 $2.69 M $158.94 M
09/01/2019 $1.40077055568 $2.73 M $159.22 M
10/01/2019 $1.40602627951 $3.36 M $159.86 M
11/01/2019 $1.23632176218 $3.77 M $140.60 M
12/01/2019 $1.21960134179 $2.98 M $138.73 M
13/01/2019 $1.23060931035 $2.70 M $140.01 M
14/01/2019 $1.17194656504 $2.74 M $133.37 M
15/01/2019 $1.22652386505 $2.80 M $139.61 M
16/01/2019 $1.2096300558 $3.23 M $137.72 M
17/01/2019 $1.21947334472 $3.57 M $138.87 M
18/01/2019 $1.24933078766 $2.80 M $142.30 M
19/01/2019 $1.25480888035 $3.05 M $142.96 M
20/01/2019 $1.28765052462 $3.12 M $146.73 M
21/01/2019 $1.23642290999 $3.16 M $140.93 M
22/01/2019 $1.2146560154 $3.34 M $138.48 M
23/01/2019 $1.2323384871 $3.63 M $140.53 M
24/01/2019 $1.20277923741 $3.23 M $137.19 M
25/01/2019 $1.25410435796 $3.76 M $143.07 M
26/01/2019 $1.22438233364 $2.67 M $139.71 M
27/01/2019 $1.23855572018 $2.63 M $141.36 M
28/01/2019 $1.18863832934 $2.52 M $135.70 M
29/01/2019 $1.11564963628 $3.61 M $127.39 M
30/01/2019 $1.10662215314 $2.75 M $126.39 M
31/01/2019 $1.14762155835 $2.49 M $131.10 M
01/02/2019 $1.10564388155 $2.79 M $126.34 M
02/02/2019 $1.12240188077 $2.38 M $128.28 M
03/02/2019 $1.13420508724 $2.23 M $129.66 M
04/02/2019 $1.13136853128 $2.27 M $129.36 M
05/02/2019 $1.11952713722 $2.05 M $128.04 M
06/02/2019 $1.08102299203 $2.53 M $123.66 M
07/02/2019 $1.07524523228 $2.48 M $123.03 M
08/02/2019 $1.08023848225 $2.90 M $123.63 M
09/02/2019 $1.13988000835 $4.65 M $130.48 M
10/02/2019 $1.16216447849 $3.02 M $133.06 M
11/02/2019 $1.15940848195 $4.56 M $132.78 M
12/02/2019 $1.16272743824 $3.64 M $133.19 M
13/02/2019 $1.1773229142 $2.60 M $134.89 M
14/02/2019 $1.14856875842 $2.67 M $131.63 M
15/02/2019 $1.15033350204 $2.89 M $131.86 M
16/02/2019 $1.16659679412 $2.78 M $133.75 M
17/02/2019 $1.18460660158 $2.86 M $135.85 M
18/02/2019 $1.23952712226 $4.30 M $142.18 M
19/02/2019 $1.25746956839 $3.92 M $144.27 M
20/02/2019 $1.25543131011 $4.13 M $144.07 M
21/02/2019 $1.26014411402 $3.54 M $144.64 M
22/02/2019 $1.24564410299 $3.36 M $143.01 M
22/02/2019 $1.27833266834 $3.60 M $146.79 M
22/02/2019 $1.28249890194 $3.69 M $147.27 M

Twitter News Feed

Submit Your Reviews