Lisk Historical Data - LSKEUR

Name Symbol Market Market Cap ($) Algorithm
Lisk LSKEUR Crypto 166,452,416 Not Mineable
  Change % Change Current Price Bid Offer
-0.010847 -1.00% 1.08 0.00000000 0.00000000
High Low Open Prev. Close 52 Week Range
1.10 1.07 1.09 1.09 0.377905 - 27,875,606.30
Exchange Time Size Trade Price Currency
BTRX 23:23:13 6.34 1.08 EUR
Price x Volume Volume Base Symbol Related Pairs
31,128.89 28,909.62 LSK LSKUSD LSKGBP LSKBTC

LSKEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1.091.310.831831730,810.70-0.016704-1.53%
1 Month1.12123.670.831831841,954.31-0.044845-4.00%
3 Months1.3027,875,606.300.530722899,567.97-0.227715-17.47%
6 Months0.64123527,875,606.300.3779051,277,705.250.43431967.73%
1 Year1.9027,875,606.300.377905940,229.02-0.822717-43.34%
3 Years0.98534527,875,606.300.3779055,877,507.190.0902099.16%
5 Years1.7927,875,606.300.0910474,218,941.81-0.710374-39.78%

LSKEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 1.09 -0.010 -1.30% 1.09 1.31 0.831831 1,037,801.00
May 28 2020 1.11 0.00000000 0.07% 1.12 1.14 1.05 639,594.00
May 27 2020 1.11 -0.030 -2.26% 1.14 1.16 1.07 809,819.00
May 26 2020 1.13 0.040 4.13% 1.10 1.14 1.06 678,243.00
May 25 2020 1.09 0.020 2.20% 1.04 1.11 1.03 452,552.00
May 24 2020 1.06 -0.040 -3.82% 1.12 1.16 1.03 859,575.00
May 23 2020 1.10 0.030 2.76% 1.09 1.15 1.08 638,086.00
May 22 2020 1.08 0.070 7.08% 1.02 1.11 0.984177 971,935.00
May 21 2020 1.00 -0.040 -3.75% 1.03 1.07 0.963563 1,114,014.00
May 20 2020 1.04 -0.020 -1.90% 1.06 1.14 1.02 784,606.00
May 19 2020 1.06 0.020 1.75% 1.05 1.07 1.02 510,767.00
May 18 2020 1.05 0.010 1.19% 1.04 1.07 1.01 519,844.00
May 17 2020 1.03 0.010 0.52% 1.02 1.05 1.01 580,864.00
May 16 2020 1.03 0.010 0.84% 1.04 1.05 0.900758 412,326.00
May 15 2020 1.02 -0.040 -3.58% 1.07 1.08 0.99505 678,993.00
May 14 2020 1.06 0.00000000 -0.12% 1.07 1.12 1.02 751,668.00
May 13 2020 1.06 0.060 5.74% 0.995239 123.67 0.995239 971,010.00
May 12 2020 1.00 0.050 4.95% 0.96389 1.22 0.94654 2,295,133.00
May 11 2020 0.953371 -0.047333 -4.73% 0.994679 1.22 0.916649 814,957.00
May 10 2020 1.00 -0.100 -9.27% 1.10 1.10 0.939871 1,238,803.00
May 09 2020 1.10 -0.020 -2.22% 1.14 1.18 1.10 788,891.00
May 08 2020 1.13 0.00000000 0.44% 1.12 1.15 1.10 759,624.00
May 07 2020 1.12 0.010 0.71% 1.11 1.16 1.01 909,580.00
May 06 2020 1.12 -0.010 -1.31% 1.12 1.22 1.11 861,216.00
May 05 2020 1.13 0.010 1.32% 1.11 1.15 1.08 640,488.00
May 04 2020 1.12 -0.020 -1.39% 1.12 1.14 1.07 788,920.00
May 03 2020 1.13 -0.030 -2.60% 1.17 1.19 1.10 894,747.00
May 02 2020 1.16 0.030 2.74% 1.12 1.21 1.11 1,005,507.00
May 01 2020 1.13 0.020 1.55% 1.11 119.30 1.11 880,302.00
Apr 30 2020 1.11 -0.070 -5.89% 1.19 121.78 1.08 1,370,674.00
See More Historical Prices »


Your Recent History
COIN
LSKEUR
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.