Lisk Historical Data - LSKGBP

Name Symbol Market Market Cap ($) Algorithm
Lisk LSKGBP Crypto 174,844,975 Not Mineable
  Change % Change Current Price Bid Offer
0.000731 0.07% 0.993618 0.993618 0.996663
High Low Open Prev. Close 52 Week Range
1.03 0.964344 0.992887 0.992887 0.318411 - 25,223,777.47
Exchange Time Size Trade Price Currency
BINA 07:24:51 12.10 0.993635 GBP
Price x Volume Volume Base Symbol Related Pairs
386,597.48 389,086.38 LSK LSKEUR LSKUSD LSKBTC

LSKGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week1.011.180.749153592,499.75-0.012567-1.25%
1 Month0.978917109.460.749153774,600.030.0147011.50%
3 Months0.94182625,223,777.470.511498864,292.080.0517925.50%
6 Months0.50591225,223,777.470.3184111,277,747.450.48770696.40%
1 Year1.5825,223,777.470.318411934,590.50-0.590916-37.29%
3 Years1.0925,223,777.470.3184115,304,874.56-0.101055-9.23%
5 Years1.4425,223,777.470.0779723,783,470.00-0.44757-31.06%

LSKGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 0.989249 0.022736 2.35% 0.960833 0.997379 0.93451 600,118.00
Jun 02 2020 0.966512 -0.028789 -2.89% 1.00 1.05 0.916718 629,911.00
Jun 01 2020 0.995301 0.02162 2.22% 0.990218 1.03 0.968203 548,088.00
May 31 2020 0.973682 -0.017376 -1.75% 0.992091 1.13 0.921803 305,713.00
May 30 2020 0.991058 0.009334 0.95% 0.977056 1.00 0.96124 386,270.00
May 29 2020 0.981724 -0.013759 -1.38% 0.997925 1.18 0.749153 1,037,801.00
May 28 2020 0.995483 0.001072 0.11% 1.01 1.02 0.945536 639,594.00
May 27 2020 0.994411 -0.013416 -1.33% 1.01 1.04 0.964232 809,819.00
May 26 2020 1.01 0.040 3.61% 0.989055 1.02 0.943845 678,243.00
May 25 2020 0.972702 0.01822 1.91% 0.928912 0.99389 0.928912 452,552.00
May 24 2020 0.954481 -0.037401 -3.77% 1.01 1.04 0.924697 859,575.00
May 23 2020 0.991883 0.026253 2.72% 0.980405 1.04 0.969636 638,086.00
May 22 2020 0.96563 0.06572 7.30% 0.910937 0.992851 0.881473 971,935.00
May 21 2020 0.89991 -0.037189 -3.97% 0.922929 0.961656 0.863182 1,114,014.00
May 20 2020 0.937099 -0.01167 -1.23% 0.94254 1.02 0.912846 784,606.00
May 19 2020 0.948768 0.012292 1.31% 0.943349 0.959719 0.911944 510,767.00
May 18 2020 0.936476 0.013414 1.45% 0.932916 0.955923 0.905382 519,844.00
May 17 2020 0.923062 0.005435 0.59% 0.913496 0.94053 0.899075 580,864.00
May 16 2020 0.917627 0.00815 0.90% 0.928709 0.936838 0.807127 412,326.00
May 15 2020 0.909477 -0.022737 -2.44% 0.948392 0.959079 0.891408 678,993.00
May 14 2020 0.932214 -0.003987 -0.43% 0.944673 0.985736 0.901617 751,668.00
May 13 2020 0.936201 0.050302 5.68% 0.882949 109.46 0.882949 971,010.00
May 12 2020 0.885899 0.049597 5.93% 0.846295 1.07 0.831957 2,295,133.00
May 11 2020 0.836302 -0.038294 -4.38% 0.86857 1.07 0.802353 814,957.00
May 10 2020 0.874596 -0.09035 -9.36% 0.964326 0.964326 0.819337 1,238,803.00
May 09 2020 0.964945 -0.020437 -2.07% 0.998003 1.03 0.958306 788,891.00
May 08 2020 0.985382 -0.00382 -0.39% 0.981602 1.01 0.961567 759,624.00
May 07 2020 0.989202 0.012286 1.26% 0.978917 1.02 0.885167 909,580.00
May 06 2020 0.976915 -0.008028 -0.82% 0.978488 1.07 0.972948 861,216.00
May 05 2020 0.984943 0.007097 0.73% 0.978234 1.01 0.947892 640,488.00
May 04 2020 0.977847 -0.017422 -1.75% 0.984181 1.01 0.941834 788,920.00
May 03 2020 0.995269 -0.026473 -2.59% 1.03 1.05 0.970399 894,747.00
May 02 2020 1.02 0.030 2.67% 0.985862 1.07 0.979353 1,005,507.00
See More Historical Prices »


Your Recent History
COIN
LSKGBP
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.