Giá Lisk (LSK) hiện tại là $2.91.

Giá Lisk ở thời điểm hiện tại là $2.91 với tổng vốn hóa tương đương $323.76 M. Mức giá này thay đổi 0.46% up trong vòng 24 giờ.


  • lisk
    Lisk(LSK)
  • Price
    $2.91
  • 1h %
    -0.46%
  • 24h %
    0.46%
  • 7d %
    1.22%
  • Market Cap
    $323.76 M
  • Volume
    $4.67 M
  • Available Supply
    111.37 M LSK
  • Rank
    30



Loading Chart...

More Info About Coin

Historical Data

Date Price Volume Market Cap
20/10/2017 $4.96854 $14.03 M $565.38 M
21/10/2017 $4.7862 $9.57 M $544.84 M
22/10/2017 $4.6763 $7.63 M $532.53 M
23/10/2017 $4.63559 $7.73 M $528.09 M
24/10/2017 $5.64127 $16.74 M $642.91 M
25/10/2017 $5.21305 $12.03 M $594.33 M
26/10/2017 $4.94907 $9.62 M $564.45 M
27/10/2017 $4.95208 $7.72 M $565.00 M
28/10/2017 $4.73343 $6.84 M $540.26 M
29/10/2017 $4.87645 $7.69 M $556.79 M
30/10/2017 $4.86968 $8.27 M $556.23 M
31/10/2017 $4.80945 $7.50 M $549.56 M
01/11/2017 $4.5532 $10.08 M $520.48 M
02/11/2017 $4.32541 $14.22 M $494.62 M
03/11/2017 $4.40543 $8.88 M $503.96 M
04/11/2017 $4.65917 $8.73 M $533.19 M
05/11/2017 $4.46833 $6.99 M $511.55 M
06/11/2017 $4.5168 $7.43 M $517.29 M
07/11/2017 $4.88922 $10.47 M $560.15 M
08/11/2017 $6.14245 $24.19 M $704.00 M
09/11/2017 $6.70209 $32.54 M $768.43 M
10/11/2017 $5.64104 $18.87 M $647.02 M
11/11/2017 $5.82367 $17.37 M $668.22 M
12/11/2017 $5.53569 $19.17 M $635.41 M
13/11/2017 $6.04332 $28.85 M $693.94 M
14/11/2017 $6.71423 $18.64 M $771.27 M
15/11/2017 $8.21486 $59.33 M $944.00 M
16/11/2017 $10.0499 $139.94 M $1.16 B
17/11/2017 $8.97349 $56.69 M $1.03 B
18/11/2017 $9.04869 $29.44 M $1.04 B
19/11/2017 $9.46665 $39.71 M $1.09 B
20/11/2017 $10.0735 $27.91 M $1.16 B
21/11/2017 $9.69772 $27.42 M $1.12 B
22/11/2017 $9.39353 $53.02 M $1.08 B
23/11/2017 $7.80111 $101.44 M $898.74 M
24/11/2017 $7.79526 $42.51 M $898.33 M
25/11/2017 $8.05259 $29.88 M $928.27 M
26/11/2017 $7.6986 $28.46 M $887.73 M
27/11/2017 $7.77461 $30.93 M $896.76 M
28/11/2017 $8.00049 $27.62 M $923.09 M
29/11/2017 $7.32762 $32.47 M $845.71 M
30/11/2017 $7.12299 $28.12 M $822.34 M
01/12/2017 $7.64596 $24.04 M $882.98 M
02/12/2017 $7.75297 $20.05 M $895.60 M
03/12/2017 $7.97199 $21.78 M $921.18 M
04/12/2017 $8.31859 $31.90 M $961.52 M
05/12/2017 $10.1397 $66.49 M $1.17 B
06/12/2017 $9.23486 $54.72 M $1.07 B
07/12/2017 $7.95996 $55.93 M $920.89 M
08/12/2017 $8.56962 $41.15 M $991.72 M
09/12/2017 $8.07155 $33.16 M $934.35 M
10/12/2017 $8.1383 $28.78 M $942.37 M
11/12/2017 $8.32834 $27.12 M $964.66 M
12/12/2017 $9.01384 $40.47 M $1.04 B
13/12/2017 $9.32978 $53.58 M $1.08 B
14/12/2017 $10.4683 $63.22 M $1.21 B
15/12/2017 $10.2408 $66.92 M $1.19 B
16/12/2017 $10.538 $43.88 M $1.22 B
17/12/2017 $13.5833 $119.94 M $1.58 B
18/12/2017 $16.7629 $151.27 M $1.95 B
19/12/2017 $17.3807 $103.32 M $2.02 B
20/12/2017 $19.4106 $124.93 M $2.25 B
21/12/2017 $22.4622 $180.71 M $2.61 B
22/12/2017 $20.5964 $181.77 M $2.39 B
23/12/2017 $21.9694 $101.79 M $2.55 B
24/12/2017 $18.4162 $66.88 M $2.14 B
25/12/2017 $24.0825 $103.19 M $2.80 B
26/12/2017 $24.0962 $145.18 M $2.80 B
27/12/2017 $24.05 $77.43 M $2.80 B
28/12/2017 $22.4395 $62.50 M $2.61 B
29/12/2017 $23.086 $75.27 M $2.69 B
30/12/2017 $19.3325 $76.47 M $2.25 B
31/12/2017 $20.9038 $67.89 M $2.44 B
01/01/2018 $20.3232 $44.20 M $2.37 B
02/01/2018 $21.8343 $68.74 M $2.55 B
03/01/2018 $20.7663 $77.30 M $2.42 B
04/01/2018 $23.4088 $107.92 M $2.73 B
05/01/2018 $24.5769 $184.19 M $2.87 B
06/01/2018 $29.5631 $191.56 M $3.45 B
07/01/2018 $34.5601 $213.36 M $4.04 B
08/01/2018 $31.1714 $152.96 M $3.64 B
09/01/2018 $31.5181 $86.36 M $3.68 B
10/01/2018 $29.3379 $98.16 M $3.43 B
11/01/2018 $26.5885 $86.96 M $3.11 B
12/01/2018 $28.5107 $95.77 M $3.33 B
13/01/2018 $29.2807 $58.70 M $3.42 B
14/01/2018 $27.5903 $53.19 M $3.23 B
15/01/2018 $29.2813 $84.88 M $3.43 B
16/01/2018 $22.1934 $101.96 M $2.60 B
17/01/2018 $17.4361 $96.48 M $2.04 B
18/01/2018 $24.0788 $90.47 M $2.82 B
19/01/2018 $22.6617 $62.14 M $2.66 B
20/01/2018 $26.2273 $61.21 M $3.07 B
21/01/2018 $21.7086 $45.54 M $2.55 B
22/01/2018 $20.343 $44.78 M $2.39 B
23/01/2018 $22.9529 $73.16 M $2.69 B
24/01/2018 $22.1896 $44.84 M $2.60 B
25/01/2018 $22.2024 $40.76 M $2.61 B
26/01/2018 $21.2653 $84.45 M $2.50 B
27/01/2018 $23.0551 $53.11 M $2.71 B
28/01/2018 $23.431 $39.15 M $2.75 B
29/01/2018 $22.7401 $34.55 M $2.67 B
30/01/2018 $21.2154 $44.06 M $2.49 B
31/01/2018 $26.7549 $306.45 M $3.15 B
01/02/2018 $22.0312 $87.94 M $2.59 B
02/02/2018 $19.9948 $73.60 M $2.35 B
03/02/2018 $23.5342 $50.42 M $2.77 B
04/02/2018 $19.9952 $34.01 M $2.35 B
05/02/2018 $15.5569 $39.37 M $1.83 B
06/02/2018 $16.3704 $52.30 M $1.93 B
07/02/2018 $20.1886 $53.92 M $2.38 B
08/02/2018 $22.657 $82.26 M $2.67 B
09/02/2018 $25.9598 $90.45 M $3.06 B
10/02/2018 $25.6438 $101.76 M $3.02 B
11/02/2018 $26.1504 $64.71 M $3.08 B
12/02/2018 $27.4774 $53.89 M $3.24 B
13/02/2018 $27.4602 $55.98 M $3.24 B
14/02/2018 $27.8975 $86.05 M $3.29 B
15/02/2018 $31.8447 $92.84 M $3.76 B
16/02/2018 $31.5149 $78.94 M $3.72 B
17/02/2018 $34.1294 $122.02 M $4.03 B
18/02/2018 $30.7323 $151.68 M $3.63 B
19/02/2018 $29.735 $114.35 M $3.52 B
20/02/2018 $30.0023 $195.83 M $3.06 B
21/02/2018 $23.0046 $162.33 M $2.35 B
22/02/2018 $21.766 $98.77 M $2.22 B
23/02/2018 $22.0966 $70.34 M $2.26 B
24/02/2018 $20.2082 $47.34 M $2.07 B
25/02/2018 $19.7424 $37.62 M $2.02 B
26/02/2018 $20.774 $41.45 M $2.12 B
27/02/2018 $20.1849 $42.97 M $2.06 B
28/02/2018 $19.0812 $38.58 M $1.95 B
01/03/2018 $21.0662 $70.49 M $2.16 B
02/03/2018 $19.489 $37.11 M $2.00 B
03/03/2018 $18.6232 $29.34 M $1.91 B
04/03/2018 $18.6988 $23.35 M $1.92 B
05/03/2018 $18.631 $29.30 M $1.91 B
06/03/2018 $16.77 $26.48 M $1.72 B
07/03/2018 $15.692 $34.49 M $1.61 B
08/03/2018 $15.2206 $36.26 M $1.56 B
09/03/2018 $15.1311 $29.77 M $1.55 B
10/03/2018 $14.4607 $18.25 M $1.48 B
11/03/2018 $14.928 $19.98 M $1.53 B
12/03/2018 $13.9667 $19.91 M $1.44 B
13/03/2018 $13.9327 $17.52 M $1.43 B
14/03/2018 $11.6519 $21.62 M $1.20 B
15/03/2018 $11.672 $27.54 M $1.20 B
16/03/2018 $13.5287 $37.90 M $1.39 B
17/03/2018 $12.1533 $19.97 M $1.25 B
18/03/2018 $11.7257 $25.71 M $1.21 B
19/03/2018 $12.6399 $25.29 M $1.30 B
20/03/2018 $13.9367 $26.60 M $1.44 B
21/03/2018 $13.4931 $24.95 M $1.39 B
22/03/2018 $12.1886 $23.92 M $1.26 B
23/03/2018 $11.909 $23.41 M $1.23 B
24/03/2018 $12.1617 $22.10 M $1.25 B
25/03/2018 $11.8622 $18.44 M $1.22 B
26/03/2018 $10.4281 $19.63 M $1.08 B
27/03/2018 $10.1825 $20.50 M $1.05 B
28/03/2018 $9.66583 $18.30 M $998.14 M
29/03/2018 $8.15765 $28.76 M $842.67 M
30/03/2018 $7.33275 $24.94 M $757.72 M
31/03/2018 $7.51859 $13.79 M $777.18 M
01/04/2018 $7.44908 $13.19 M $770.26 M
02/04/2018 $7.48328 $16.72 M $774.05 M
03/04/2018 $9.46173 $46.36 M $979.03 M
04/04/2018 $8.38795 $55.52 M $868.22 M
05/04/2018 $8.46609 $24.96 M $876.60 M
06/04/2018 $8.25654 $20.68 M $855.19 M
07/04/2018 $8.72034 $18.41 M $903.53 M
08/04/2018 $9.06053 $16.37 M $939.09 M
09/04/2018 $8.43976 $20.51 M $875.04 M
10/04/2018 $8.5633 $14.08 M $888.15 M
11/04/2018 $8.59851 $14.55 M $892.10 M
12/04/2018 $9.37167 $35.58 M $972.64 M
13/04/2018 $9.91155 $41.72 M $1.03 B
14/04/2018 $10.0796 $17.28 M $1.05 B
15/04/2018 $10.3684 $16.00 M $1.08 B
16/04/2018 $10.4494 $30.35 M $1.09 B
17/04/2018 $10.5207 $25.34 M $1.09 B
18/04/2018 $11.2999 $28.48 M $1.18 B
19/04/2018 $11.62 $25.37 M $1.22 B
20/04/2018 $11.989 $31.28 M $1.26 B
21/04/2018 $11.5048 $25.26 M $1.21 B
22/04/2018 $11.6055 $18.54 M $1.22 B
23/04/2018 $12.2365 $24.66 M $1.29 B
24/04/2018 $12.9771 $36.33 M $1.37 B
25/04/2018 $11.3423 $34.73 M $1.19 B
26/04/2018 $11.492 $21.64 M $1.21 B
27/04/2018 $11.2678 $22.77 M $1.19 B
28/04/2018 $11.9113 $15.89 M $1.25 B
29/04/2018 $12.8142 $42.21 M $1.35 B
30/04/2018 $13.0925 $48.43 M $1.38 B
01/05/2018 $13.1213 $47.19 M $1.38 B
02/05/2018 $14.0755 $51.99 M $1.48 B
03/05/2018 $14.2833 $48.13 M $1.51 B
04/05/2018 $13.7413 $34.00 M $1.45 B
05/05/2018 $13.4377 $24.80 M $1.42 B
06/05/2018 $13.242 $22.42 M $1.40 B
07/05/2018 $12.7156 $16.69 M $1.34 B
08/05/2018 $12.2142 $19.42 M $1.29 B
09/05/2018 $11.836 $19.64 M $1.25 B
10/05/2018 $11.3574 $23.83 M $1.20 B
11/05/2018 $10.0408 $25.93 M $1.06 B
12/05/2018 $10.2411 $16.66 M $1.08 B
13/05/2018 $10.9936 $18.82 M $1.16 B
14/05/2018 $11.3813 $25.07 M $1.21 B
15/05/2018 $10.659 $16.61 M $1.13 B
16/05/2018 $10.2517 $15.16 M $1.09 B
17/05/2018 $10.495 $26.32 M $1.11 B
18/05/2018 $10.4 $17.38 M $1.10 B
19/05/2018 $10.7306 $14.35 M $1.14 B
20/05/2018 $11.2028 $14.96 M $1.19 B
21/05/2018 $10.8703 $17.32 M $1.15 B
22/05/2018 $10.1717 $14.71 M $1.08 B
23/05/2018 $8.82451 $15.30 M $937.17 M
24/05/2018 $9.18149 $15.98 M $975.40 M
25/05/2018 $9.01824 $12.33 M $958.37 M
26/05/2018 $9.03594 $10.59 M $960.56 M
27/05/2018 $8.75903 $10.47 M $931.43 M
28/05/2018 $8.26841 $12.07 M $879.54 M
29/05/2018 $8.92994 $14.13 M $950.22 M
30/05/2018 $8.43448 $11.95 M $897.79 M
31/05/2018 $8.76494 $11.44 M $933.27 M
01/06/2018 $8.54724 $14.21 M $910.38 M
02/06/2018 $9.34147 $21.07 M $995.13 M
03/06/2018 $9.81251 $21.61 M $1.05 B
04/06/2018 $9.05828 $22.67 M $965.59 M
05/06/2018 $9.18141 $13.51 M $979.03 M
06/06/2018 $8.82534 $12.86 M $941.37 M
07/06/2018 $8.63221 $10.28 M $921.07 M
08/06/2018 $8.6502 $11.92 M $923.28 M
09/06/2018 $8.43136 $11.28 M $900.22 M
10/06/2018 $7.2439 $17.23 M $773.68 M
11/06/2018 $7.06698 $11.67 M $755.03 M
12/06/2018 $6.73292 $13.50 M $719.59 M
13/06/2018 $6.3349 $12.86 M $677.27 M
14/06/2018 $6.89664 $11.73 M $737.56 M
15/06/2018 $6.61307 $9.42 M $707.47 M
16/06/2018 $6.61702 $8.55 M $708.12 M
17/06/2018 $6.36538 $8.23 M $681.41 M
18/06/2018 $6.43426 $10.20 M $689.00 M
19/06/2018 $6.48104 $9.06 M $694.24 M
20/06/2018 $6.37125 $8.82 M $682.70 M
21/06/2018 $6.15141 $7.71 M $659.36 M
22/06/2018 $5.30172 $8.14 M $568.46 M
23/06/2018 $5.58237 $7.28 M $598.75 M
24/06/2018 $5.55326 $7.88 M $595.82 M
25/06/2018 $5.56448 $7.16 M $597.21 M
26/06/2018 $5.38193 $6.55 M $577.81 M
27/06/2018 $5.23774 $7.18 M $562.51 M
28/06/2018 $5.09548 $6.70 M $547.41 M
29/06/2018 $4.79725 $7.17 M $515.53 M
30/06/2018 $5.31687 $6.33 M $571.56 M
01/07/2018 $5.34128 $5.99 M $574.37 M
02/07/2018 $5.90056 $8.90 M $634.71 M
03/07/2018 $5.81602 $10.49 M $625.82 M
04/07/2018 $5.90859 $8.96 M $635.98 M
05/07/2018 $5.49115 $7.35 M $591.24 M
06/07/2018 $5.64559 $7.32 M $608.06 M
07/07/2018 $5.38259 $6.14 M $579.92 M
08/07/2018 $5.54713 $7.24 M $597.84 M
09/07/2018 $5.45899 $7.72 M $588.53 M
10/07/2018 $5.12555 $7.70 M $552.76 M
11/07/2018 $5.14823 $6.69 M $555.38 M
12/07/2018 $4.88576 $7.00 M $527.24 M
13/07/2018 $4.89764 $6.43 M $528.69 M
14/07/2018 $4.90448 $5.54 M $529.60 M
15/07/2018 $5.05075 $5.90 M $545.56 M
16/07/2018 $5.37663 $7.65 M $580.95 M
17/07/2018 $5.7437 $7.97 M $620.81 M
18/07/2018 $5.72656 $8.86 M $619.16 M
19/07/2018 $5.38575 $7.29 M $582.49 M
20/07/2018 $4.92968 $8.39 M $533.34 M
21/07/2018 $5.04081 $5.84 M $545.53 M
22/07/2018 $4.99705 $7.10 M $540.97 M
23/07/2018 $4.83544 $8.14 M $523.64 M
24/07/2018 $4.96405 $8.07 M $537.74 M
25/07/2018 $5.06365 $8.07 M $548.71 M
26/07/2018 $4.92802 $7.36 M $534.18 M
27/07/2018 $4.94016 $8.42 M $535.67 M
28/07/2018 $4.94361 $7.18 M $536.21 M
29/07/2018 $5.05338 $7.69 M $548.29 M
30/07/2018 $4.93214 $7.08 M $535.31 M
31/07/2018 $4.58098 $6.95 M $497.36 M
01/08/2018 $4.43711 $6.05 M $481.89 M
02/08/2018 $4.35124 $6.46 M $472.72 M
03/08/2018 $4.19887 $6.84 M $456.31 M
04/08/2018 $3.91981 $6.13 M $426.12 M
05/08/2018 $3.92807 $5.39 M $427.16 M
06/08/2018 $3.84636 $4.40 M $418.40 M
07/08/2018 $3.75533 $5.39 M $408.62 M
08/08/2018 $3.38896 $6.20 M $368.88 M
09/08/2018 $3.5593 $5.02 M $387.54 M
10/08/2018 $3.32426 $5.38 M $362.06 M
11/08/2018 $3.29438 $5.94 M $358.92 M
12/08/2018 $3.33332 $5.19 M $363.28 M
13/08/2018 $3.01419 $6.26 M $328.60 M
14/08/2018 $2.75016 $6.19 M $299.92 M
15/08/2018 $3.21734 $8.43 M $350.99 M
16/08/2018 $3.7049 $14.37 M $404.30 M
17/08/2018 $3.94347 $15.95 M $430.47 M
18/08/2018 $3.77325 $10.82 M $412.02 M
19/08/2018 $3.85756 $6.44 M $421.36 M
20/08/2018 $3.82339 $5.57 M $417.76 M
21/08/2018 $4.07829 $6.21 M $445.75 M
22/08/2018 $3.90472 $6.67 M $426.92 M
23/08/2018 $4.58969 $9.62 M $501.97 M
24/08/2018 $5.02137 $14.29 M $549.35 M
25/08/2018 $5.02779 $9.86 M $550.23 M
26/08/2018 $4.88341 $7.45 M $534.60 M
27/08/2018 $4.97977 $12.75 M $545.32 M
28/08/2018 $4.96336 $11.15 M $543.69 M
29/08/2018 $5.06962 $13.60 M $555.49 M
30/08/2018 $4.60285 $8.17 M $504.51 M
31/08/2018 $4.63114 $6.80 M $507.77 M
01/09/2018 $4.73563 $6.40 M $519.39 M
02/09/2018 $4.63901 $6.36 M $508.95 M
03/09/2018 $4.60888 $6.17 M $505.80 M
04/09/2018 $4.64597 $5.91 M $510.03 M
05/09/2018 $4.04414 $6.56 M $444.10 M
06/09/2018 $3.85052 $6.76 M $422.97 M
07/09/2018 $3.77803 $4.79 M $415.14 M
08/09/2018 $3.43072 $3.67 M $377.10 M
09/09/2018 $3.75726 $4.79 M $413.12 M
10/09/2018 $3.70362 $6.80 M $407.35 M
11/09/2018 $3.46731 $4.93 M $381.48 M
12/09/2018 $3.2939 $6.00 M $362.51 M
13/09/2018 $3.49695 $5.74 M $384.98 M
14/09/2018 $3.44647 $5.38 M $379.55 M
15/09/2018 $3.41698 $6.12 M $376.42 M
16/09/2018 $3.61618 $8.60 M $398.49 M
17/09/2018 $3.39726 $7.33 M $374.49 M
18/09/2018 $3.45878 $5.80 M $381.39 M
19/09/2018 $3.43227 $5.33 M $378.58 M
20/09/2018 $3.36882 $8.94 M $371.70 M
21/09/2018 $3.46259 $9.43 M $382.17 M
22/09/2018 $3.42713 $5.76 M $378.37 M
23/09/2018 $3.52179 $5.45 M $388.94 M
24/09/2018 $3.38628 $4.02 M $374.10 M
25/09/2018 $3.32419 $6.45 M $367.35 M
26/09/2018 $3.24875 $6.82 M $359.13 M
27/09/2018 $3.42238 $5.65 M $378.44 M
28/09/2018 $3.39954 $5.38 M $376.03 M
29/09/2018 $3.38419 $5.51 M $374.45 M
30/09/2018 $3.40889 $5.76 M $377.30 M
01/10/2018 $3.39509 $5.42 M $375.89 M
03/10/2018 $3.39307 $6.58 M $375.79 M
04/10/2018 $3.28931 $6.04 M $364.41 M
05/10/2018 $3.34147 $5.60 M $370.31 M
06/10/2018 $3.3206 $5.85 M $368.11 M
07/10/2018 $3.31976 $3.51 M $368.13 M
08/10/2018 $3.33549 $3.59 M $369.99 M
09/10/2018 $3.34073 $4.02 M $370.69 M
10/10/2018 $3.31216 $5.00 M $367.63 M
11/10/2018 $3.38147 $6.85 M $375.44 M
12/10/2018 $3.0597 $7.53 M $339.82 M
13/10/2018 $2.98069 $6.39 M $331.15 M
14/10/2018 $2.90075 $7.38 M $322.37 M
15/10/2018 $2.83215 $5.31 M $314.84 M
16/10/2018 $2.88737 $9.48 M $321.08 M
17/10/2018 $3.13951 $10.24 M $349.23 M
18/10/2018 $2.9421 $6.09 M $327.37 M
19/10/2018 $2.88704 $6.50 M $321.34 M
20/10/2018 $2.87911 $5.15 M $320.56 M
20/10/2018 $2.90413 $4.75 M $323.42 M
20/10/2018 $2.90755339946 $4.67 M $323.81 M

Twitter News Feed

[custom-twitter-feeds hashtag="#LSK"]

Submit Your Reviews