Lisk Historical Data - LSKKRW

Name Symbol Market Market Cap ($) Algorithm
Lisk LSKKRW Crypto 129,503,917 Not Mineable
  Change % Change Current Price Bid Offer
20.00 1.69% 1,200.00 1,200.00 1,205.00
High Low Open Prev. Close 52 Week Range
1,220.00 1,180.00 1,180.00 1,180.00 710.00 - 5,095.00
Exchange Time Size Trade Price Currency
UPBT 01:52:42 100.52 1,200.00 KRW
Price x Volume Volume Base Symbol Related Pairs
79,622,521.43 66,101.15 LSK LSKEUR LSKGBP LSKBTC

LSKKRW Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1,110.001,255.001,100.00142,969.7890.008.11%
1 Month2,530.002,990.00900.00226,340.52-1,330.00-52.57%
3 Months2,400.005,095.00900.00147,122.52-1,200.00-50.00%
6 Months1,030.005,095.00710.00112,095.96170.0016.50%
1 Year2,470.005,095.00710.0067,479.86-1,270.00-51.42%
3 Years3,715.005,980.00710.0052,589.08-2,515.00-67.70%
5 Years3,715.005,980.00710.0052,589.08-2,515.00-67.70%

LSKKRW 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 05 2020 1,180.00 -5.00 -0.42% 1,180.00 1,220.00 1,165.00 81,979.00
Apr 04 2020 1,185.00 -20.00 -1.66% 1,190.00 1,220.00 1,170.00 108,746.00
Apr 03 2020 1,205.00 20.00 1.69% 1,190.00 1,255.00 1,170.00 217,136.00
Apr 02 2020 1,185.00 5.00 0.42% 1,195.00 1,220.00 1,165.00 139,201.00
Apr 01 2020 1,180.00 0.00000000 0.00% 1,190.00 1,225.00 1,140.00 113,672.00
Mar 31 2020 1,180.00 5.00 0.43% 1,175.00 1,225.00 1,100.00 207,540.00
Mar 30 2020 1,175.00 80.00 7.31% 1,110.00 1,195.00 1,100.00 132,510.00
Mar 29 2020 1,095.00 -100.00 -8.37% 1,195.00 1,230.00 1,090.00 66,516.00
Mar 28 2020 1,195.00 -70.00 -5.53% 1,210.00 1,230.00 1,125.00 111,193.00
Mar 27 2020 1,265.00 10.00 0.80% 1,255.00 1,280.00 1,220.00 103,822.00
Mar 26 2020 1,255.00 -10.00 -0.79% 1,275.00 1,275.00 1,220.00 58,394.00
Mar 25 2020 1,265.00 -30.00 -2.32% 1,305.00 1,305.00 1,230.00 -93,326.00
Mar 24 2020 1,295.00 20.00 1.57% 1,285.00 1,320.00 1,215.00 295,550.00
Mar 23 2020 1,275.00 40.00 3.24% 1,220.00 1,420.00 1,180.00 574,960.00
Mar 22 2020 1,235.00 -110.00 -8.18% 1,355.00 1,415.00 1,230.00 292,565.00
Mar 21 2020 1,345.00 -10.00 -0.74% 1,345.00 1,415.00 1,280.00 331,535.00
Mar 20 2020 1,355.00 -105.00 -7.19% 1,490.00 1,620.00 1,250.00 856,595.00
Mar 19 2020 1,460.00 85.00 6.18% 1,365.00 1,620.00 1,250.00 1,149,365.00
Mar 18 2020 1,375.00 -335.00 -19.59% 1,725.00 1,730.00 1,190.00 882,017.00
Mar 17 2020 1,710.00 105.00 6.54% 1,615.00 2,220.00 1,320.00 86,091.00
Mar 16 2020 1,605.00 -445.00 -21.71% 2,020.00 2,220.00 1,320.00 169,691.00
Mar 15 2020 2,050.00 -20.00 -0.97% 2,140.00 2,295.00 1,400.00 61,332.00
Mar 14 2020 2,070.00 610.00 41.78% 1,480.00 2,295.00 1,400.00 161,329.00
Mar 13 2020 1,460.00 220.00 17.74% 1,245.00 1,515.00 900.00 74,384.00
Mar 12 2020 1,240.00 -730.00 -37.06% 1,970.00 1,995.00 1,180.00 20,445.00
Mar 11 2020 1,970.00 -480.00 -19.59% 2,445.00 2,600.00 1,825.00 35,900.00
Mar 10 2020 2,450.00 -25.00 -1.01% 2,495.00 2,600.00 2,280.00 22,136.00
Mar 09 2020 2,475.00 -70.00 -2.75% 2,530.00 2,990.00 2,225.00 76,243.00
Mar 08 2020 2,545.00 -450.00 -15.03% 2,990.00 3,150.00 2,425.00 22,068.00
Mar 07 2020 2,995.00 -95.00 -3.07% 3,090.00 3,275.00 2,835.00 20,571.00
Mar 06 2020 3,090.00 -205.00 -6.22% 3,295.00 3,315.00 2,885.00 48,340.00
See More Historical Prices »
Your Recent History
COIN
LSKKRW
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.

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

P: V: D:20200406 06:05:33