LSKBTC

Lisk Historical Data

Name Symbol Market Market Cap ($) Algorithm
Lisk LSKBTC Crypto 179,575,279 Not Mineable
  Change % Change Current Price Bid Offer
-0.00000090 -1.75% 0.00005050 0.00004994 0.00005179
Open High Low Prev. Close 52 Week Range
0.00005992 0.00005992 0.00005045 0.00005140 0.00002059 - 0.00018782
Exchange Time Size Trade Price Currency
OKEX 01:32:24 6.00 0.00005040 BTC
Price x Volume Volume Base Symbol Related Pairs
0.99467842 19,484.07 LSK LSKEUR LSKGBP LSKUSD

LSKBTC Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.000049850.000065820.00004900189,962.660.000000651.30%
1 Month0.000050220.000082210.00002850272,168.540.000000280.56%
3 Months0.000039200.000115500.00002507288,061.660.0000113028.83%
6 Months0.000057640.000187820.00002059400,880.70-0.00000714-12.39%
1 Year0.000085600.000187820.00002059493,248.73-0.00003510-41.00%
3 Years0.000109770.015131000.000020591,161,295.59-0.00005927-53.99%
5 Years0.000567250.023440000.0000205931,608,707.93-0.00051675-91.10%

LSKBTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 0.00005125 0.00000084 1.67% 0.00005148 0.00006324 0.00005008 120,565.00
Aug 09 2022 0.00005041 -0.00000095 -1.85% 0.00005151 0.00006312 0.00004951 165,426.00
Aug 08 2022 0.00005136 -0.00000094 -1.80% 0.00005387 0.00006300 0.00005000 235,288.00
Aug 07 2022 0.00005230 0.00000027 0.52% 0.00005210 0.00006582 0.00005157 410,862.00
Aug 06 2022 0.00005203 0.00000046 0.89% 0.00005131 0.00006455 0.00005112 87,436.00
Aug 05 2022 0.00005157 0.00000088 1.74% 0.00005049 0.00006380 0.00005001 139,855.00
Aug 04 2022 0.00005069 0.00000089 1.79% 0.00004985 0.00006424 0.00004900 170,303.00
Aug 03 2022 0.00004980 -0.00000069 -1.37% 0.00005078 0.00005088 0.00004889 281,493.00
Aug 02 2022 0.00005049 -0.00000300 -5.60% 0.00005262 0.00005356 0.00004920 831,998.00
Aug 01 2022 0.00005356 0.00000300 5.93% 0.00005013 0.00008221 0.00004990 2,427,452.00
Jul 31 2022 0.00005056 0.00000200 4.16% 0.00004814 0.00006125 0.00003224 240,415.00
Jul 30 2022 0.00004808 0.00000066 1.39% 0.00004754 0.00006105 0.00003430 203,879.00
Jul 29 2022 0.00004742 -0.00000030 -0.63% 0.00004754 0.00006158 0.00003469 105,198.00
Jul 28 2022 0.00004772 -0.00000050 -1.04% 0.00004797 0.00006328 0.00004692 151,831.00
Jul 27 2022 0.00004822 -0.00000064 -1.31% 0.00004976 0.00006403 0.00003404 68,821.00
Jul 26 2022 0.00004886 -0.00000039 -0.79% 0.00004892 0.00006318 0.00004660 79,129.00
Jul 25 2022 0.00004925 -0.00000063 -1.26% 0.00004990 0.00005858 0.00004825 91,370.00
Jul 24 2022 0.00004988 -0.00000600 -10.65% 0.00004948 0.00005680 0.00004812 61,051.00
Jul 23 2022 0.00005633 0.00000700 14.33% 0.00004889 0.00005757 0.00003328 108,872.00
Jul 22 2022 0.00004885 0.00000029 0.60% 0.00004841 0.00006850 0.00003394 111,386.00
Jul 21 2022 0.00004856 0.00000039 0.81% 0.00004832 0.00004995 0.00003565 58,983.00
Jul 20 2022 0.00004817 -0.00000078 -1.59% 0.00005043 0.00005089 0.00004733 185,414.00
Jul 19 2022 0.00004895 -0.00000087 -1.75% 0.00004970 0.00005953 0.00003521 136,410.00
Jul 18 2022 0.00004982 -0.00000069 -1.37% 0.00005043 0.00006850 0.00002850 177,243.00
Jul 17 2022 0.00005051 -0.00000004 -0.08% 0.00005076 0.00006850 0.00002901 118,977.00
Jul 16 2022 0.00005055 0.00000019 0.38% 0.00005462 0.00005540 0.00002851 253,784.00
Jul 15 2022 0.00005036 0.00000029 0.58% 0.00005012 0.00007620 0.00002982 122,201.00
Jul 14 2022 0.00005007 -0.00000047 -0.93% 0.00005022 0.00005443 0.00002965 475,065.00
Jul 13 2022 0.00005054 -0.00000057 -1.12% 0.00005143 0.00005936 0.00002957 198,259.00
Jul 12 2022 0.00005111 0.00000100 2.00% 0.00005027 0.00005171 0.00002727 77,445.00
Jul 11 2022 0.00005003 -0.00000100 -1.95% 0.00005155 0.00005440 0.00003238 140,568.00
Jul 10 2022 0.00005126 -0.00000041 -0.79% 0.00005194 0.00005501 0.00005055 54,815.00
Jul 09 2022 0.00005167 0.00000056 1.10% 0.00005111 0.00005287 0.00003343 60,221.00
See More Historical Prices ยป
Your Recent History
COIN
LSKBTC
Lisk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220811 05:32:34