| Name | Lisk (LSK) |
| Price | $0.7358432 2.71% (1D) |
Lisk Market
| Market Cap | $107,024,048 |
| Volume(24h) | $2,088,017 |
| Total Supply | $400,000,000 |
| Circulating Supply | 145,444,085 |
| Percent Change(1H) | -0.52% |
| Percent Change(24H) | 2.71% |
| Percent Change(7D) | -5.04% |
| Percent Change(30D) | -15.50% |
| Percent Change(90D) | -44.38% |
Lisk Price History
Below table is the Lisk price history for one month, also lists live data for Lisk which refeshes hourly with price, volume, market cap.
Cryptocurrency Lisk date and price chart.
| Date/Time | Price | Market Cap | Volume | % Change 24 Hours | % Change 7 days |
|---|---|---|---|---|---|
| 2024-09-07 22:57 |
0.7358432 | 107024048.05861 | 2088016.5563157 | 2.70636618 ↑ | -5.04000063 ↓ |
| 2024-09-07 16:58 |
0.7423459 | 107969817.41299 | 2704961.4052399 | 2.14449506 ↑ | -3.93331856 ↓ |
| 2024-09-07 10:58 |
0.7404314 | 107691365.65767 | 3185193.9349766 | 0.04197665 ↑ | -5.08969995 ↓ |
| 2024-09-07 04:58 |
0.7191959 | 104602791.50484 | 3249481.8095836 | -2.26190597 ↓ | -8.43576867 ↓ |
| 2024-09-06 | 0.7159877 | 104136182.55063 | 3211005.4765767 | -2.07072872 ↓ | -8.62868172 ↓ |
| 2024-09-05 | 0.7305932 | 106260461.84179 | 2900017.5170317 | -3.3868842 ↓ | -6.61034723 ↓ |
| 2024-09-04 | 0.7562050 | 109985544.88737 | 2792769.8484964 | 0.18965614 ↑ | -4.12517706 ↓ |
| 2024-09-03 | 0.7545227 | 109740865.53902 | 2624001.6043367 | -2.6893445 ↓ | -5.92413591 ↓ |
| 2024-09-02 | 0.7753752 | 112773739.91293 | 2781616.3822266 | 2.88176608 ↑ | -10.78961979 ↓ |
| 2024-09-01 | 0.7536566 | 109614895.04559 | 2236238.68513 | -2.7465682 ↓ | -18.13580242 ↓ |
| 2024-08-31 | 0.7749409 | 112710567.65705 | 1896487.9101118 | -1.10533247 ↓ | -16.21892676 ↓ |
| 2024-08-30 | 0.7836023 | 113970318.59867 | 2748524.1216563 | 0.17799399 ↑ | -15.73325719 ↓ |
| 2024-08-29 | 0.7822100 | 113767818.72353 | 2541492.825679 | -0.85697341 ↓ | -10.0226299 ↓ |
| 2024-08-28 | 0.7889713 | 114751206.04662 | 5085556.8808172 | -1.62899835 ↓ | -9.23923052 ↓ |
| 2024-08-27 | 0.8012451 | 116536367.69297 | 4503213.3441416 | -7.76945881 ↓ | -4.62980312 ↓ |
| 2024-08-26 | 0.8687417 | 126353338.26419 | 4156697.8390743 | -5.56790062 ↓ | 3.65253311 ↑ |
| 2024-08-25 | 0.9199644 | 133803377.34698 | 4103042.1187712 | -0.61949586 ↓ | 7.08262675 ↑ |
| 2024-08-24 | 0.9256990 | 134637450.78176 | 4431885.1154436 | -0.47477591 ↓ | 11.48041248 ↑ |
| 2024-08-23 | 0.9299069 | 135249464.73017 | 5028643.169938 | 6.96690224 ↑ | 12.26258821 ↑ |
| 2024-08-22 | 0.8693192 | 126437332.52107 | 3684592.1689062 | -0.07116921 ↓ | 2.28371629 ↑ |
| 2024-08-21 | 0.8698721 | 126517749.49481 | 2857122.4648882 | 3.45694243 ↑ | -1.46662884 ↓ |
| 2024-08-20 | 0.8401421 | 122193695.21114 | 4485416.0365655 | 0.24021694 ↑ | -8.48585879 ↓ |
| 2024-08-19 | 0.8385070 | 121955881.77752 | 5047170.2624873 | -2.38141043 ↓ | -7.53947922 ↓ |
| 2024-08-18 | 0.8588418 | 124913462.52609 | 2982187.1787663 | 3.40101729 ↑ | -5.42043022 ↓ |
| 2024-08-17 | 0.8305932 | 120804868.07268 | 2813229.6062354 | 0.27298211 ↑ | -14.72218716 ↓ |
| 2024-08-16 | 0.8283320 | 120475990.16683 | 4034481.1368209 | -2.6011317 ↓ | -7.07846353 ↓ |
| 2024-08-15 | 0.8504534 | 123693418.89898 | 4045685.1072844 | -3.66050966 ↓ | -2.92003756 ↓ |
| 2024-08-14 | 0.8827672 | 128393266.83001 | 3983993.7408926 | -3.86535144 ↓ | 12.14470993 ↑ |
| 2024-08-13 | 0.9182612 | 133555662.55027 | 4174258.7791854 | 1.30008966 ↑ | 15.75517289 ↑ |
| 2024-08-12 | 0.9064762 | 131841603.48963 | 4824307.7792862 | -0.17471388 ↓ | 16.61402186 ↑ |
| 2024-08-11 | 0.9080627 | 132072352.2182 | 7352389.9334872 | -6.7683156 ↓ | 14.2457449 ↑ |
| 2024-08-10 | 0.9739851 | 141660373.37345 | 13418779.387183 | 9.26077082 ↑ | 18.73564285 ↑ |
| 2024-08-09 | 0.8907179 | 129549655.38934 | 10489215.958444 | 2.280421 ↑ | 1.37655658 ↑ |
| 2024-08-08 | 0.8760339 | 127413954.21676 | 7851070.9532181 | 11.28933229 ↑ | -7.94802972 ↓ |
| 2024-08-07 | 0.7871679 | 114488919.64176 | 4829169.6169405 | -0.77032727 ↓ | -19.12109199 ↓ |
| 2024-08-06 | 0.7932788 | 115377705.56645 | 4942317.7619871 | 2.05168872 ↑ | -19.26413265 ↓ |
| 2024-08-05 | 0.7773304 | 113058105.17974 | 12066426.288905 | -2.20203376 ↓ | -23.20141544 ↓ |
| 2024-08-04 | 0.7948329 | 115603738.53042 | 3659181.870257 | -3.10427763 ↓ | -20.6774843 ↓ |
| 2024-08-03 | 0.8202972 | 119307370.53927 | 4282813.6174526 | -6.65198422 ↓ | -21.68189079 ↓ |
| 2024-08-02 | 0.8787516 | 127809219.66385 | 5239778.1039966 | -7.66246474 ↓ | -14.66885345 ↓ |
| 2024-08-01 | 0.9526633 | 138559244.33866 | 3774545.5638593 | -2.12330663 ↓ | -0.81295352 ↓ |
| 2024-07-31 | 0.9732673 | 141555966.14737 | 3059051.2329082 | -0.94582268 ↓ | -2.31238022 ↓ |
| 2024-07-30 | 0.9825605 | 142907618.81937 | 3225232.1222655 | -2.92511244 ↓ | -1.69878659 ↓ |
| 2024-07-29 | 1.0121676 | 147213787.63311 | 4394116.8961895 | 1.0120272 ↑ | -3.10661201 ↓ |
| 2024-07-28 | 1.0016082 | 145677987.49021 | 4338395.4191873 | -4.36826413 ↓ | -8.49875449 ↓ |
| 2024-07-27 | 1.0473914 | 152336888.28666 | 11644249.937953 | 1.70691421 ↑ | -3.42694229 ↓ |
| 2024-07-26 | 1.0298134 | 149780267.61854 | 16076560.137911 | 7.22552546 ↑ | -5.29960631 ↓ |
| 2024-07-25 | 0.9604181 | 139687137.90679 | 5611626.9833009 | -3.60205658 ↓ | -6.33719644 ↓ |
| 2024-07-24 | 0.9963056 | 144906761.43686 | 3441056.1041354 | -0.32364546 ↓ | -1.41110922 ↓ |
| 2024-07-23 | 0.9995406 | 145377268.36334 | 4078047.3998372 | -4.31537497 ↓ | 0.06998521 ↑ |
| 2024-07-22 | 1.0446199 | 151933780.71002 | 193807823.94643 | -4.5649679 ↓ | 5.12637644 ↑ |
| 2024-07-21 | 1.0945874 | 159201267.45813 | 9162719.3181464 | 0.92468976 ↑ | 13.40449091 ↑ |
| 2024-07-20 | 1.0845586 | 157742637.4372 | 5641611.9796916 | -0.26530126 ↓ | 16.0138163 ↑ |
| 2024-07-19 | 1.0874436 | 158162243.87071 | 16174602.855727 | 6.05070302 ↑ | 17.81534156 ↑ |
| 2024-07-18 | 1.0253997 | 149138326.63574 | 9159562.5356144 | 1.46788218 ↑ | 13.24783231 ↑ |
| 2024-07-17 | 1.0064762 | 146386008.70481 | 4632807.9767246 | 0.766066 ↑ | 9.58656496 ↑ |
| 2024-07-16 | 0.9988416 | 145275596.93239 | 6559378.1067474 | 0.51943037 ↑ | 10.07005253 ↑ |
| 2024-07-15 | 0.9936801 | 144524890.76286 | 4586126.0074494 | 2.95000739 ↑ | 15.29946107 ↑ |
| 2024-07-14 | 0.9652064 | 140383565.21456 | 2683952.2519704 | 3.24686725 ↑ | 13.74257494 ↑ |
| 2024-07-13 | 0.9348530 | 135968837.55938 | 2207212.7333039 | 1.28343305 ↑ | 3.33746387 ↑ |
| 2024-07-12 | 0.9230068 | 134245881.54523 | 3213514.0789249 | 1.93928968 ↑ | 11.27302872 ↑ |
| 2024-07-11 | 0.9054476 | 131691992.32708 | 3990598.7961149 | -1.54508346 ↓ | 4.75338114 ↑ |
| 2024-07-10 | 0.9196570 | 133758675.5015 | 4275790.5061121 | 1.34409873 ↑ | -5.4110869 ↓ |
| 2024-07-09 | 0.9074599 | 131984671.21061 | 4312503.4722615 | 5.29509055 ↑ | -10.15429828 ↓ |
| 2024-07-08 | 0.8618254 | 125347412.23107 | 6989469.5221369 | 1.55987567 ↑ | -15.54451243 ↓ |
| 2024-07-07 | 0.8485885 | 123422179.68432 | 11883071.779221 | -6.19810199 ↓ | -19.57760352 ↓ |
| 2024-07-06 | 0.9046603 | 131577486.48764 | 7113051.3236678 | 9.06126329 ↑ | -10.35365365 ↓ |
| 2024-07-05 | 0.8294973 | 120645481.73532 | 12976695.797411 | -4.03348064 ↓ | -20.81000405 ↓ |
| 2024-07-04 | 0.8643612 | 125716221.17978 | 18868136.293521 | -11.0983966 ↓ | -14.7492512 ↓ |
| 2024-07-03 | 0.9722673 | 141410521.71928 | 7163660.6147783 | -3.73785503 ↓ | -3.69516603 ↓ |
| 2024-07-02 | 1.0100204 | 146901486.3091 | 10600289.211436 | -1.02199615 ↓ | -1.62119198 ↓ |
| 2024-07-01 | 1.0204493 | 148418315.77737 | 4210825.7470904 | -3.29001913 ↓ | 0.66119973 ↑ |
| 2024-06-30 | 1.0551644 | 153467423.35909 | 4584945.2193374 | 4.56039369 ↑ | 5.86706425 ↑ |
| 2024-06-29 | 1.0091435 | 146773953.25009 | 8688326.0605277 | -3.65964314 ↓ | -1.26302743 ↓ |
| 2024-06-28 | 1.0474774 | 152349397.52319 | 40734678.924357 | 3.31125209 ↑ | -0.32529242 ↓ |
| 2024-06-27 | 1.0139045 | 147466412.84913 | 10229483.702257 | 0.42907863 ↑ | -1.63926398 ↓ |
| 2024-06-26 | 1.0095726 | 146836369.36562 | 3335745.9325202 | -1.66480031 ↓ | 0.58284179 ↑ |
| 2024-06-25 | 1.0266646 | 149322287.26032 | 6604667.5507148 | 1.27429693 ↑ | 3.84342649 ↑ |
| 2024-06-24 | 1.0137464 | 147443420.28471 | 9457706.7747572 | 1.71150142 ↑ | -5.06185006 ↓ |
| 2024-06-23 | 0.9966881 | 144962386.97496 | 6230829.2041945 | -2.4816944 ↓ | -12.27260996 ↓ |
| 2024-06-22 | 1.0220523 | 148651461.98479 | 10964868.642766 | -2.74466951 ↓ | -10.46086393 ↓ |
| 2024-06-21 | 1.0508959 | 152846595.90636 | 18995251.162859 | 1.94934142 ↑ | -8.28884593 ↓ |
| 2024-06-20 | 1.0308021 | 149924064.02187 | 5312283.1778573 | 2.69791114 ↑ | -13.53267922 ↓ |
| 2024-06-19 | 1.0037225 | 145985504.83073 | 8642785.6751722 | 1.52292278 ↑ | -20.32091944 ↓ |
| 2024-06-18 | 0.9886659 | 143795608.74697 | 10758364.672742 | -7.41065937 ↓ | -18.99769147 ↓ |
| 2024-06-17 | 1.0677967 | 155304711.93974 | 8175344.4465453 | -6.01370932 ↓ | -17.45225277 ↓ |
| 2024-06-16 | 1.1361196 | 165241878.16938 | 2391827.3333249 | -0.46774639 ↓ | -14.13320566 ↓ |
| 2024-06-15 | 1.1419899 | 166095678.33581 | 3665031.3046344 | -0.30577951 ↓ | -12.10485747 ↓ |
| 2024-06-14 | 1.1458758 | 166660857.61346 | 5558172.5410033 | -3.87988793 ↓ | -17.02638093 ↓ |
| 2024-06-13 | 1.1921291 | 173388122.44594 | 4269434.4268042 | -5.3645347 ↓ | -21.86143181 ↓ |
| 2024-06-12 | 1.2597065 | 183216854.16057 | 5453435.478804 | 3.20891075 ↑ | -17.43448028 ↓ |
| 2024-06-11 | 1.2205404 | 177520383.49792 | 7214498.4102053 | -5.64415231 ↓ | -18.53330359 ↓ |
| 2024-06-10 | 1.2935504 | 188139249.2846 | 4951433.6315325 | -2.23474579 ↓ | -11.69985761 ↓ |
| 2024-06-09 | 1.3231187 | 192439789.38019 | 6679945.5083336 | 1.85689977 ↑ | -12.67038711 ↓ |
Popular Cryptocurrencies
BitcoinEthereumTether USDtBNBSolanaXRPUSDCCardanoAvalancheDogecoinShiba InuToncoinHow much is 1 Lisk worth?
As on today's crypto exchange rates, one Lisk worth is $0.7358432.