LSKEUR

Lisk Historical Data

Name Symbol Market Market Cap ($) Algorithm
Lisk LSKEUR Crypto 159,177,948 Not Mineable
  Change % Change Current Price Bid Offer
0.033368 3.68% 0.939522 0.938442 0.940602
High Low Open Prev. Close 52 Week Range
0.967005 0.871914 0.906153 0.906153 0.377905 - 27,875,606.30
Exchange Time Size Trade Price Currency
CEGG 13:07:05 6.86 0.928723 EUR
Price x Volume Volume Base Symbol Related Pairs
772,754.35 809,202.47 LSK LSKUSD LSKGBP LSKBTC

LSKEUR Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.9742460.9956830.765818725,729.03-0.034725-3.56%
1 Month1.021.120.765818663,910.43-0.084392-8.24%
3 Months1.081.810.7658181,266,120.09-0.138171-12.82%
6 Months0.920037123.670.7658181,040,754.900.0194842.12%
1 Year0.69662627,875,606.300.3779051,126,599.500.24289634.87%
3 Years3.9927,875,606.300.3779054,140,440.33-3.05-76.46%
5 Years1.7927,875,606.300.0910473,907,744.60-0.846407-47.39%

LSKEUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 0.90733 -0.031415 -3.35% 0.940219 0.959242 0.889975 907,293.00
Oct 19 2020 0.938745 -0.004982 -0.53% 0.939444 0.975517 0.907866 955,856.00
Oct 18 2020 0.943727 0.02111 2.29% 0.912902 0.949608 0.90436 860,425.00
Oct 17 2020 0.922617 0.015912 1.75% 0.910454 0.930827 0.899443 538,746.00
Oct 16 2020 0.906705 -0.041121 -4.34% 0.9453 0.954102 0.892787 764,677.00
Oct 15 2020 0.947826 -0.001828 -0.19% 0.958285 0.967588 0.765818 554,031.00
Oct 14 2020 0.949654 -0.025004 -2.57% 0.974246 0.995683 0.94051 499,072.00
Oct 13 2020 0.974658 -0.013771 -1.39% 0.977341 0.996141 0.960999 512,488.00
Oct 12 2020 0.988429 -0.014619 -1.46% 0.998548 1.03 0.967297 423,317.00
Oct 11 2020 1.00 0.020 2.14% 0.982318 1.01 0.962853 389,713.00
Oct 10 2020 0.982009 0.010679 1.10% 0.969995 1.02 0.966869 679,581.00
Oct 09 2020 0.97133 0.043044 4.64% 0.927819 0.994523 0.889571 624,166.00
Oct 08 2020 0.928285 0.033325 3.72% 0.895624 0.970268 0.87553 371,574.00
Oct 07 2020 0.89496 -0.017995 -1.97% 0.924069 0.927 0.860553 800,142.00
Oct 06 2020 0.912955 -0.036038 -3.80% 0.944833 0.957224 0.90999 520,365.00
Oct 05 2020 0.948994 -0.014872 -1.54% 0.963883 0.968912 0.936451 364,618.00
Oct 04 2020 0.963866 0.017158 1.81% 0.95173 0.976827 0.916394 380,523.00
Oct 03 2020 0.946708 -0.000468 -0.05% 0.949159 0.961184 0.935718 252,082.00
Oct 02 2020 0.947176 -0.021955 -2.27% 0.967285 0.998043 0.912546 871,734.00
Oct 01 2020 0.969131 -0.030907 -3.09% 1.00 1.02 0.922243 536,617.00
Sep 30 2020 1.00 -0.020 -1.62% 1.01 1.02 0.974934 573,620.00
Sep 29 2020 1.02 -0.010 -0.77% 1.03 1.06 0.986735 288,559.00
Sep 28 2020 1.02 -0.010 -1.02% 1.03 1.09 1.01 687,721.00
Sep 27 2020 1.03 -0.010 -1.13% 1.05 1.10 1.00 518,585.00
Sep 26 2020 1.05 0.020 1.53% 1.03 1.12 0.976951 994,321.00
Sep 25 2020 1.03 -0.010 -1.07% 1.03 1.12 0.976951 814,076.00
Sep 24 2020 1.04 0.010 0.80% 1.02 1.10 0.951159 2,102,804.00
Sep 23 2020 1.03 0.020 1.54% 1.02 1.10 1.01 802,770.00
Sep 22 2020 1.02 -0.010 -0.89% 1.01 1.20 0.980759 472,415.00
Sep 21 2020 1.03 -0.110 -9.58% 1.13 1.15 0.974171 1,874,823.00
Sep 20 2020 1.14 -0.030 -2.91% 1.19 1.19 1.12 391,560.00
Sep 19 2020 1.17 0.010 1.29% 1.16 1.23 1.10 430,018.00
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.