Lisk current price is $1.96 with a marketcap of $229.88 M. Its price is -4.89% down in last 24 hours.


  • lisk
    Lisk(LSK)
  • Price
    $1.96
  • 1h %
    0.28%
  • 24h %
    -4.89%
  • 7d %
    4.57%
  • Market Cap
    $229.88 M
  • Volume
    $6.05 M
  • Available Supply
    117.07 M LSK
  • Rank
    37



Loading Chart...

More Info About Coin

Lisk makes it easy for you to build and deploy blockchain applications in JavaScript.

Historical Data

Date Price Volume Market Cap
19/05/2018 $10.5645 $14.02 M $1.12 B
20/05/2018 $11.2235 $15.31 M $1.19 B
21/05/2018 $10.9516 $17.07 M $1.16 B
22/05/2018 $9.99926 $14.68 M $1.06 B
23/05/2018 $9.30694 $16.40 M $988.42 M
24/05/2018 $9.34172 $15.51 M $992.44 M
25/05/2018 $8.99769 $12.18 M $956.20 M
26/05/2018 $8.98584 $10.52 M $955.25 M
27/05/2018 $8.78106 $10.49 M $933.79 M
28/05/2018 $8.12102 $11.97 M $863.88 M
29/05/2018 $8.96856 $14.20 M $954.35 M
30/05/2018 $8.36051 $11.77 M $889.93 M
31/05/2018 $8.60287 $13.32 M $916.03 M
01/06/2018 $8.57109 $12.52 M $912.94 M
02/06/2018 $9.3508 $21.00 M $996.14 M
03/06/2018 $9.9055 $22.10 M $1.06 B
04/06/2018 $9.07333 $22.42 M $967.21 M
05/06/2018 $9.17594 $13.19 M $978.46 M
06/06/2018 $8.83934 $12.90 M $942.87 M
07/06/2018 $8.64406 $10.24 M $922.34 M
08/06/2018 $8.64438 $12.05 M $922.68 M
09/06/2018 $8.41509 $11.49 M $898.49 M
10/06/2018 $7.08801 $17.25 M $757.04 M
11/06/2018 $7.10883 $11.47 M $759.51 M
12/06/2018 $6.7362 $13.40 M $719.95 M
13/06/2018 $6.35633 $13.22 M $679.57 M
14/06/2018 $6.94773 $11.57 M $743.04 M
15/06/2018 $6.55408 $9.24 M $701.17 M
16/06/2018 $6.63194 $8.47 M $709.72 M
17/06/2018 $6.34788 $8.43 M $679.54 M
18/06/2018 $6.41329 $10.19 M $686.77 M
19/06/2018 $6.44514 $8.89 M $690.41 M
20/06/2018 $6.31827 $8.42 M $677.03 M
21/06/2018 $6.17969 $7.80 M $662.40 M
22/06/2018 $5.3422 $8.11 M $572.81 M
23/06/2018 $5.65332 $7.37 M $606.37 M
24/06/2018 $5.48413 $7.81 M $588.41 M
25/06/2018 $5.57669 $7.11 M $598.53 M
26/06/2018 $5.35978 $6.54 M $575.44 M
27/06/2018 $5.24745 $7.12 M $563.56 M
28/06/2018 $4.99172 $6.78 M $536.27 M
29/06/2018 $4.92645 $7.40 M $529.42 M
30/06/2018 $5.27082 $6.07 M $566.61 M
01/07/2018 $5.39836 $6.17 M $580.51 M
02/07/2018 $5.88855 $8.98 M $633.43 M
03/07/2018 $5.76735 $10.36 M $620.59 M
04/07/2018 $5.94421 $9.06 M $639.83 M
05/07/2018 $5.50268 $7.34 M $592.49 M
06/07/2018 $5.6373 $7.73 M $607.18 M
07/07/2018 $5.40692 $6.05 M $582.55 M
08/07/2018 $5.57968 $7.36 M $601.36 M
09/07/2018 $5.47127 $8.10 M $589.86 M
10/07/2018 $5.09501 $7.54 M $549.47 M
11/07/2018 $5.11263 $6.45 M $551.55 M
12/07/2018 $4.85652 $7.03 M $524.09 M
13/07/2018 $4.87631 $6.25 M $526.39 M
14/07/2018 $4.91273 $5.70 M $530.49 M
15/07/2018 $5.03766 $5.73 M $544.16 M
16/07/2018 $5.36844 $7.79 M $580.07 M
17/07/2018 $5.72906 $7.82 M $619.24 M
18/07/2018 $5.6392 $8.59 M $609.72 M
19/07/2018 $5.3848 $7.38 M $582.40 M
20/07/2018 $4.8945 $7.96 M $529.54 M
21/07/2018 $4.99525 $5.88 M $540.61 M
22/07/2018 $4.9768 $6.54 M $538.79 M
23/07/2018 $4.85515 $9.71 M $525.78 M
24/07/2018 $4.94419 $8.35 M $535.60 M
25/07/2018 $5.09921 $8.20 M $552.57 M
26/07/2018 $4.88193 $7.44 M $529.19 M
27/07/2018 $4.9212 $8.38 M $533.62 M
28/07/2018 $4.95738 $7.12 M $537.72 M
29/07/2018 $5.08035 $7.60 M $551.23 M
30/07/2018 $4.94978 $7.26 M $537.24 M
31/07/2018 $4.58024 $6.91 M $497.28 M
01/08/2018 $4.49822 $6.09 M $488.54 M
02/08/2018 $4.36191 $6.62 M $473.88 M
03/08/2018 $4.18429 $6.68 M $454.74 M
04/08/2018 $3.91101 $6.10 M $425.17 M
05/08/2018 $3.94755 $5.55 M $429.28 M
06/08/2018 $3.87256 $4.31 M $421.25 M
07/08/2018 $3.74769 $5.57 M $407.80 M
08/08/2018 $3.37789 $6.09 M $367.68 M
09/08/2018 $3.54473 $4.99 M $385.96 M
10/08/2018 $3.34895 $5.61 M $364.76 M
11/08/2018 $3.29184 $6.02 M $358.65 M
12/08/2018 $3.32493 $4.98 M $362.37 M
13/08/2018 $2.99334 $6.39 M $326.34 M
14/08/2018 $2.77983 $6.37 M $303.16 M
15/08/2018 $3.12348 $8.35 M $340.75 M
16/08/2018 $3.5737 $14.54 M $389.99 M
17/08/2018 $3.97977 $15.69 M $434.44 M
18/08/2018 $3.75927 $10.45 M $410.50 M
19/08/2018 $3.85078 $6.45 M $420.63 M
20/08/2018 $3.75446 $5.50 M $410.23 M
21/08/2018 $4.0987 $6.20 M $447.99 M
22/08/2018 $3.97006 $6.82 M $434.07 M
23/08/2018 $4.57011 $10.29 M $499.83 M
24/08/2018 $5.11966 $13.74 M $560.11 M
25/08/2018 $5.06097 $9.58 M $553.87 M
26/08/2018 $4.89081 $7.48 M $535.41 M
27/08/2018 $5.01115 $12.91 M $548.76 M
28/08/2018 $5.0728 $11.91 M $555.69 M
29/08/2018 $5.07192 $13.10 M $555.75 M
30/08/2018 $4.62107 $8.21 M $506.51 M
31/08/2018 $4.67324 $6.82 M $512.39 M
01/09/2018 $4.75557 $6.39 M $521.58 M
02/09/2018 $4.64688 $6.60 M $509.82 M
03/09/2018 $4.5982 $6.08 M $504.64 M
04/09/2018 $4.62742 $5.86 M $508.00 M
05/09/2018 $4.04095 $6.62 M $443.76 M
06/09/2018 $3.84936 $6.54 M $422.85 M
07/09/2018 $3.74463 $4.83 M $411.48 M
08/09/2018 $3.445 $3.80 M $378.67 M
09/09/2018 $3.71419 $4.95 M $408.39 M
10/09/2018 $3.70255 $6.49 M $407.24 M
11/09/2018 $3.44701 $4.82 M $379.25 M
12/09/2018 $3.31166 $6.10 M $364.47 M
13/09/2018 $3.478 $5.88 M $382.90 M
15/09/2018 $3.4673 $5.29 M $381.85 M
16/09/2018 $3.39918 $6.19 M $374.47 M
17/09/2018 $3.58416 $8.69 M $394.97 M
18/09/2018 $3.40233 $7.24 M $375.05 M
19/09/2018 $3.41934 $5.57 M $377.04 M
20/09/2018 $3.43748 $5.36 M $379.16 M
21/09/2018 $3.37062 $8.91 M $371.90 M
22/09/2018 $3.51441 $9.72 M $387.89 M
23/09/2018 $3.45483 $5.61 M $381.43 M
24/09/2018 $3.5008 $5.31 M $386.63 M
25/09/2018 $3.33067 $4.16 M $367.96 M
26/09/2018 $3.27615 $6.47 M $362.05 M
27/09/2018 $3.26153 $6.63 M $360.54 M
28/09/2018 $3.41244 $5.70 M $377.34 M
29/09/2018 $3.35744 $5.24 M $371.38 M
30/09/2018 $3.35625 $5.53 M $371.36 M
01/10/2018 $3.41963 $5.64 M $378.49 M
02/10/2018 $3.39992 $5.59 M $376.43 M
03/10/2018 $3.40735 $6.70 M $377.38 M
04/10/2018 $3.32186 $5.82 M $368.02 M
05/10/2018 $3.34721 $5.73 M $370.95 M
06/10/2018 $3.31914 $5.59 M $367.95 M
07/10/2018 $3.31575 $3.64 M $367.69 M
08/10/2018 $3.32363 $3.46 M $368.68 M
09/10/2018 $3.34524 $4.00 M $371.19 M
10/10/2018 $3.34217 $5.10 M $370.97 M
11/10/2018 $3.21814 $7.13 M $357.31 M
12/10/2018 $2.99799 $7.47 M $332.97 M
13/10/2018 $2.99272 $6.02 M $332.49 M
14/10/2018 $2.91245 $7.57 M $323.67 M
15/10/2018 $2.85474 $5.36 M $317.36 M
16/10/2018 $2.88897 $9.44 M $321.26 M
17/10/2018 $3.08118 $10.06 M $342.74 M
18/10/2018 $2.93696 $6.07 M $326.80 M
19/10/2018 $2.88719 $6.37 M $321.36 M
20/10/2018 $2.86744 $5.28 M $319.26 M
21/10/2018 $2.88574 $4.74 M $321.40 M
22/10/2018 $2.87417 $5.18 M $320.21 M
23/10/2018 $3.00815 $8.02 M $335.24 M
24/10/2018 $2.99328 $6.59 M $333.69 M
25/10/2018 $2.9928 $6.46 M $333.74 M
26/10/2018 $2.91852 $5.21 M $325.56 M
27/10/2018 $2.91297 $4.92 M $325.04 M
28/10/2018 $2.80968 $4.70 M $313.61 M
29/10/2018 $2.85545 $5.28 M $318.82 M
30/10/2018 $2.74044 $6.40 M $306.07 M
31/10/2018 $2.7363 $5.08 M $305.70 M
01/11/2018 $2.77452 $4.82 M $310.07 M
02/11/2018 $2.765 $4.47 M $309.09 M
03/11/2018 $2.76891 $4.79 M $309.60 M
04/11/2018 $2.7671 $5.55 M $309.46 M
05/11/2018 $2.81447 $6.24 M $314.83 M
06/11/2018 $2.88834 $6.72 M $323.17 M
07/11/2018 $2.86995 $5.56 M $321.19 M
08/11/2018 $2.8822 $5.58 M $322.64 M
09/11/2018 $2.79796 $5.04 M $313.28 M
10/11/2018 $2.77702 $4.73 M $311.01 M
11/11/2018 $2.78435 $3.44 M $311.90 M
12/11/2018 $2.7325 $4.57 M $306.16 M
13/11/2018 $2.78307 $8.06 M $311.90 M
14/11/2018 $2.61099 $7.03 M $292.68 M
15/11/2018 $2.27824 $7.00 M $255.44 M
16/11/2018 $2.17864 $5.90 M $244.33 M
17/11/2018 $2.13041 $4.75 M $239.12 M
18/11/2018 $2.15668 $4.49 M $242.12 M
19/11/2018 $2.09275 $4.59 M $235.00 M
20/11/2018 $1.73964 $8.21 M $195.39 M
21/11/2018 $1.49171 $5.01 M $167.58 M
22/11/2018 $1.62259 $4.45 M $182.33 M
23/11/2018 $1.49307 $4.42 M $167.81 M
24/11/2018 $1.53389 $2.93 M $172.52 M
25/11/2018 $1.35212 $3.01 M $152.11 M
26/11/2018 $1.3863 $3.27 M $155.99 M
27/11/2018 $1.29674 $4.32 M $145.95 M
28/11/2018 $1.39687 $3.61 M $157.25 M
29/11/2018 $1.53191 $3.99 M $172.50 M
30/11/2018 $1.49819618534 $4.25 M $168.74 M
01/12/2018 $1.40124489339 $3.05 M $157.85 M
02/12/2018 $1.51205483472 $4.22 M $170.38 M
03/12/2018 $1.46302079161 $3.55 M $164.89 M
04/12/2018 $1.35576001819 $2.84 M $152.84 M
05/12/2018 $1.38704893736 $4.25 M $156.40 M
06/12/2018 $1.33722552188 $3.42 M $150.82 M
07/12/2018 $1.18072658672 $4.07 M $133.20 M
08/12/2018 $1.23390743557 $3.66 M $139.23 M
09/12/2018 $1.21217737416 $3.40 M $136.81 M
10/12/2018 $1.27004452307 $2.84 M $143.37 M
11/12/2018 $1.20658623974 $2.62 M $136.24 M
12/12/2018 $1.18113720735 $2.82 M $133.40 M
13/12/2018 $1.19283469939 $2.56 M $134.75 M
14/12/2018 $1.14740183019 $2.26 M $129.65 M
15/12/2018 $1.12264300083 $2.62 M $126.88 M
16/12/2018 $1.14477342145 $3.12 M $129.41 M
17/12/2018 $1.13562906095 $2.19 M $128.41 M
18/12/2018 $1.25091429193 $2.88 M $141.47 M
19/12/2018 $1.36190766567 $3.38 M $154.06 M
20/12/2018 $1.45769820777 $8.70 M $164.94 M
21/12/2018 $1.59867114835 $7.14 M $180.93 M
22/12/2018 $1.5029118378 $4.44 M $170.13 M
23/12/2018 $1.50855434447 $4.09 M $170.81 M
24/12/2018 $1.58690384602 $4.85 M $179.72 M
25/12/2018 $1.46607203564 $4.41 M $166.07 M
26/12/2018 $1.48954502704 $4.02 M $168.77 M
27/12/2018 $1.50101401343 $4.52 M $170.11 M
28/12/2018 $1.380296235 $3.40 M $156.46 M
29/12/2018 $1.48294987742 $4.21 M $168.14 M
30/12/2018 $1.4589452836 $4.07 M $165.46 M
31/12/2018 $1.4289687197 $2.79 M $162.09 M
01/01/2019 $1.33421034591 $3.45 M $151.38 M
02/01/2019 $1.38378774165 $3.30 M $157.04 M
03/01/2019 $1.39149016184 $2.96 M $157.95 M
04/01/2019 $1.35782107047 $2.76 M $154.16 M
05/01/2019 $1.36316496629 $2.78 M $154.81 M
06/01/2019 $1.35672736665 $2.94 M $154.11 M
07/01/2019 $1.42227850255 $2.96 M $161.59 M
08/01/2019 $1.3966270033 $2.69 M $158.72 M
09/01/2019 $1.38901713953 $2.65 M $157.89 M
10/01/2019 $1.40041890931 $3.34 M $159.22 M
11/01/2019 $1.23507732737 $3.70 M $140.45 M
12/01/2019 $1.23815660905 $3.02 M $140.83 M
13/01/2019 $1.23987794728 $2.74 M $141.06 M
14/01/2019 $1.17439002914 $2.74 M $133.64 M
15/01/2019 $1.23082791343 $2.84 M $140.10 M
16/01/2019 $1.19473240769 $3.15 M $136.02 M
17/01/2019 $1.21086958429 $3.50 M $137.89 M
18/01/2019 $1.25140873279 $2.88 M $142.54 M
19/01/2019 $1.24861094481 $3.02 M $142.25 M
20/01/2019 $1.29028874153 $3.13 M $147.03 M
21/01/2019 $1.23102865937 $2.99 M $140.31 M
22/01/2019 $1.22142573874 $3.50 M $139.25 M
23/01/2019 $1.22455089481 $3.57 M $139.64 M
24/01/2019 $1.21129515911 $3.22 M $138.16 M
25/01/2019 $1.25886734534 $3.72 M $143.61 M
26/01/2019 $1.22613345374 $2.70 M $139.91 M
27/01/2019 $1.22769498288 $2.65 M $140.12 M
28/01/2019 $1.20649276039 $2.39 M $137.73 M
29/01/2019 $1.11836579191 $3.74 M $127.70 M
30/01/2019 $1.10369837825 $2.81 M $126.06 M
31/01/2019 $1.13811301135 $2.50 M $130.02 M
01/02/2019 $1.11145880238 $2.72 M $127.00 M
02/02/2019 $1.11333358753 $2.50 M $127.24 M
03/02/2019 $1.12409449195 $2.18 M $128.50 M
04/02/2019 $1.13052715193 $2.25 M $129.27 M
05/02/2019 $1.11688597813 $2.04 M $127.73 M
06/02/2019 $1.08845450454 $2.59 M $124.51 M
07/02/2019 $1.07372888124 $2.41 M $122.85 M
08/02/2019 $1.07514662673 $2.95 M $123.04 M
09/02/2019 $1.14177263283 $4.61 M $130.70 M
10/02/2019 $1.15997543171 $3.05 M $132.81 M
11/02/2019 $1.1659761578 $4.65 M $133.53 M
12/02/2019 $1.16311769181 $3.55 M $133.23 M
13/02/2019 $1.18464465155 $2.63 M $135.73 M
14/02/2019 $1.15021356745 $2.70 M $131.81 M
15/02/2019 $1.13301322389 $2.92 M $129.87 M
16/02/2019 $1.14924984688 $2.67 M $131.76 M
17/02/2019 $1.17312516239 $2.86 M $134.53 M
18/02/2019 $1.23068130199 $4.25 M $141.16 M
19/02/2019 $1.25947805291 $4.03 M $144.50 M
20/02/2019 $1.25270069851 $4.21 M $143.75 M
21/02/2019 $1.25330358103 $3.46 M $143.86 M
22/02/2019 $1.25209775405 $3.33 M $143.75 M
23/02/2019 $1.29499576383 $3.87 M $148.71 M
24/02/2019 $1.32408226953 $3.72 M $152.08 M
25/02/2019 $1.19708184625 $3.09 M $137.53 M
26/02/2019 $1.21072575419 $2.99 M $139.13 M
27/02/2019 $1.2298743499 $3.04 M $141.36 M
28/02/2019 $1.2229199604 $3.34 M $140.59 M
01/03/2019 $1.22296988138 $2.64 M $140.63 M
02/03/2019 $1.23258471978 $3.03 M $141.76 M
03/03/2019 $1.22901724954 $2.87 M $141.39 M
04/03/2019 $1.22862147426 $2.87 M $141.37 M
05/03/2019 $1.19398256958 $2.99 M $137.42 M
06/03/2019 $1.26523904525 $3.79 M $145.65 M
07/03/2019 $1.27881555267 $3.78 M $147.25 M
08/03/2019 $1.30593417401 $4.05 M $150.40 M
09/03/2019 $1.27988232172 $3.59 M $147.44 M
10/03/2019 $1.29730828869 $3.59 M $149.48 M
11/03/2019 $1.28355128764 $3.51 M $147.93 M
12/03/2019 $1.28286449501 $3.56 M $147.88 M
13/03/2019 $1.38108595296 $8.61 M $159.24 M
14/03/2019 $1.40861875842 $5.20 M $162.45 M
15/03/2019 $1.58015075728 $16.01 M $182.27 M
16/03/2019 $1.51032395626 $10.69 M $174.26 M
17/03/2019 $1.51028322579 $5.56 M $174.29 M
18/03/2019 $1.55639413892 $6.62 M $179.65 M
19/03/2019 $1.51743887506 $4.46 M $175.20 M
20/03/2019 $1.51700254391 $4.37 M $175.18 M
21/03/2019 $1.55021744936 $4.93 M $179.06 M
22/03/2019 $1.50219445428 $4.98 M $173.55 M
23/03/2019 $1.51532808122 $4.51 M $175.11 M
24/03/2019 $1.5133675493 $4.00 M $174.92 M
25/03/2019 $1.55104771715 $4.64 M $179.32 M
26/03/2019 $1.51561261537 $5.78 M $175.26 M
27/03/2019 $1.53933314072 $5.74 M $178.04 M
28/03/2019 $1.65806395153 $9.72 M $191.82 M
29/03/2019 $1.64051469572 $5.74 M $189.83 M
30/03/2019 $1.69480428495 $5.96 M $196.16 M
31/03/2019 $1.72789037962 $7.25 M $200.03 M
01/04/2019 $1.74303966353 $5.90 M $201.83 M
02/04/2019 $1.7416505301 $5.44 M $201.71 M
03/04/2019 $1.99801796141 $9.31 M $231.46 M
04/04/2019 $2.09484468953 $10.99 M $242.73 M
05/04/2019 $2.17279206451 $13.56 M $251.82 M
06/04/2019 $2.15026292387 $8.45 M $249.26 M
07/04/2019 $2.19278700908 $9.20 M $254.25 M
08/04/2019 $2.16539048575 $7.58 M $251.13 M
09/04/2019 $2.06308277207 $7.49 M $239.31 M
10/04/2019 $2.0232980327 $6.36 M $234.75 M
11/04/2019 $2.01917691458 $6.22 M $234.33 M
12/04/2019 $1.85252252671 $5.86 M $215.03 M
13/04/2019 $1.99587978381 $5.87 M $231.73 M
14/04/2019 $1.96216341914 $5.62 M $227.86 M
15/04/2019 $2.01096506589 $5.68 M $233.58 M
16/04/2019 $1.94726226608 $5.50 M $226.23 M
17/04/2019 $2.04689998054 $4.83 M $237.86 M
18/04/2019 $2.03468601641 $4.32 M $236.49 M
19/04/2019 $2.02013224054 $5.60 M $234.85 M
20/04/2019 $2.0388314104 $4.94 M $237.08 M
21/04/2019 $2.03849422445 $5.15 M $237.09 M
22/04/2019 $1.98453915275 $4.29 M $230.87 M
23/04/2019 $2.00995524459 $4.86 M $233.88 M
24/04/2019 $1.95446212634 $6.84 M $227.47 M
25/04/2019 $1.87793859918 $6.17 M $218.62 M
26/04/2019 $1.79874465158 $5.42 M $209.44 M
27/04/2019 $1.79827105012 $5.00 M $209.43 M
28/04/2019 $1.7871158803 $4.59 M $208.18 M
29/04/2019 $1.74846138175 $4.57 M $203.72 M
30/04/2019 $1.69421164346 $3.93 M $197.45 M
01/05/2019 $1.74807495628 $5.36 M $203.77 M
02/05/2019 $1.74180830263 $3.45 M $203.08 M
03/05/2019 $1.7561655081 $3.20 M $204.80 M
04/05/2019 $1.84581299015 $3.95 M $215.31 M
05/05/2019 $1.75054275187 $3.61 M $204.24 M
06/05/2019 $1.66018939523 $3.99 M $193.74 M
07/05/2019 $1.7584476994 $6.94 M $205.25 M
08/05/2019 $1.64830140018 $1.99 M $192.44 M
09/05/2019 $1.67275108046 $2.40 M $195.34 M
10/05/2019 $1.81154690044 $3.14 M $211.59 M
11/05/2019 $1.82210178858 $3.25 M $212.87 M
12/05/2019 $1.96270052256 $2.82 M $229.35 M
13/05/2019 $1.82858863768 $3.84 M $213.72 M
14/05/2019 $1.82473867716 $4.27 M $213.32 M
15/05/2019 $2.11044192368 $5.19 M $246.77 M
16/05/2019 $2.25091491768 $11.42 M $263.26 M
17/05/2019 $1.93726856895 $10.29 M $226.63 M
18/05/2019 $1.95974165226 $5.97 M $229.31 M
19/05/2019 $2.01980969792 $5.51 M $236.39 M
19/05/2019 $2.0526884271 $4.52 M $240.28 M
20/05/2019 $1.98080860571 $6.11 M $231.90 M