El precio / cotización actual del Lisk hoy es de $4.90 Mientras que el mercado de capitalización para este año 2018 asciende a $530.45 M. Con un cambio del -3.64% abajo en las últimas 24 horas.


  • lisk
    Lisk(LSK)
  • Precio
    $4.90
  • 1h%
    -0.23%
  • 24h%
    -3.64%
  • 7d%
    0.39%
  • Tapa del mercado
    $530.45 M
  • Volumen
    $6.84 M
  • Suministro disponible
    108.21 M LSK
  • Rango
    28
Comprar Lisk Vender Lisk
Ingresar cantidad
Moneda base
Convertir a

10 Lisk (LSK)
=
49.02USD




Loading Chart...

Fecha Precio Volumen Tapa del mercado
20/07/2017 $1.9271 $4.07 M $211.67 M
21/07/2017 $1.93672 $4.12 M $212.81 M
22/07/2017 $2.06074 $3.21 M $226.53 M
23/07/2017 $2.09841 $5.54 M $230.76 M
24/07/2017 $2.13875 $3.69 M $235.29 M
25/07/2017 $2.06691 $9.41 M $227.47 M
26/07/2017 $1.89688 $2.89 M $208.84 M
27/07/2017 $1.95808 $2.25 M $215.66 M
28/07/2017 $1.96076 $2.98 M $216.04 M
29/07/2017 $1.78318 $2.73 M $196.55 M
30/07/2017 $1.83623 $1.47 M $202.48 M
31/07/2017 $1.79316 $1.53 M $197.81 M
01/08/2017 $1.95626 $2.47 M $215.88 M
02/08/2017 $2.10812 $3.70 M $232.73 M
03/08/2017 $2.08866 $3.50 M $230.67 M
04/08/2017 $2.09082 $3.33 M $231.00 M
05/08/2017 $2.18407 $4.29 M $241.40 M
06/08/2017 $2.16675 $3.36 M $239.58 M
07/08/2017 $2.12913 $2.71 M $235.51 M
08/08/2017 $2.10001 $2.65 M $232.38 M
09/08/2017 $2.26211 $6.12 M $250.42 M
10/08/2017 $2.19087 $3.52 M $242.62 M
11/08/2017 $2.20428 $3.01 M $244.20 M
12/08/2017 $2.18969 $3.04 M $242.68 M
13/08/2017 $2.17331 $4.87 M $240.96 M
14/08/2017 $2.16226 $6.90 M $239.83 M
15/08/2017 $2.18996 $6.68 M $242.99 M
16/08/2017 $2.23629 $5.81 M $248.23 M
17/08/2017 $2.13751 $5.07 M $237.36 M
18/08/2017 $2.07794 $4.47 M $230.83 M
19/08/2017 $2.03089 $4.45 M $225.69 M
20/08/2017 $3.56797 $41.51 M $396.65 M
21/08/2017 $3.00264 $35.90 M $333.93 M
22/08/2017 $2.85467 $15.83 M $317.59 M
23/08/2017 $3.05302 $12.09 M $339.79 M
24/08/2017 $3.69569 $28.51 M $411.48 M
25/08/2017 $4.29973 $44.26 M $478.92 M
26/08/2017 $5.41979 $73.65 M $603.91 M
27/08/2017 $7.43327 $105.73 M $828.58 M
28/08/2017 $6.38176 $68.89 M $711.64 M
29/08/2017 $6.23711 $44.52 M $695.77 M
30/08/2017 $6.19058 $45.98 M $690.86 M
31/08/2017 $6.74807 $45.28 M $753.37 M
01/09/2017 $7.68427 $58.19 M $858.21 M
02/09/2017 $6.6543 $32.03 M $743.47 M
03/09/2017 $6.50451 $16.24 M $726.95 M
04/09/2017 $5.30393 $28.46 M $593.00 M
05/09/2017 $5.87752 $32.42 M $657.39 M
06/09/2017 $6.92151 $27.03 M $774.45 M
07/09/2017 $7.40046 $27.85 M $828.37 M
08/09/2017 $6.87276 $37.54 M $769.60 M
09/09/2017 $6.79567 $16.79 M $761.26 M
10/09/2017 $6.78494 $14.33 M $760.35 M
11/09/2017 $6.72841 $13.60 M $754.31 M
12/09/2017 $7.21319 $20.49 M $808.97 M
13/09/2017 $6.59146 $20.44 M $739.52 M
14/09/2017 $4.66674 $16.98 M $523.78 M
15/09/2017 $5.17857 $33.83 M $581.45 M
16/09/2017 $5.39352 $12.51 M $605.82 M
17/09/2017 $5.6777 $8.02 M $637.98 M
18/09/2017 $6.46933 $12.43 M $727.22 M
19/09/2017 $6.40375 $12.03 M $720.12 M
20/09/2017 $6.28072 $10.41 M $706.56 M
21/09/2017 $5.52401 $12.19 M $621.67 M
22/09/2017 $5.59864 $11.34 M $630.31 M
23/09/2017 $5.97523 $8.72 M $672.96 M
24/09/2017 $5.78419 $6.69 M $651.70 M
25/09/2017 $6.10803 $8.16 M $688.45 M
26/09/2017 $6.16589 $9.62 M $695.23 M
27/09/2017 $6.14608 $10.10 M $693.27 M
28/09/2017 $6.10751 $10.43 M $689.18 M
29/09/2017 $5.73695 $9.14 M $647.61 M
30/09/2017 $6.01589 $9.36 M $679.36 M
01/10/2017 $5.53491 $12.29 M $625.28 M
02/10/2017 $5.40739 $11.63 M $611.11 M
03/10/2017 $5.46837 $10.35 M $618.24 M
04/10/2017 $5.57305 $10.69 M $630.31 M
05/10/2017 $5.46082 $9.93 M $617.86 M
06/10/2017 $5.33023 $8.73 M $603.31 M
07/10/2017 $5.15992 $7.93 M $584.26 M
08/10/2017 $4.86465 $10.74 M $551.03 M
09/10/2017 $4.77016 $13.69 M $540.53 M
10/10/2017 $4.67446 $11.51 M $529.89 M
11/10/2017 $5.38095 $13.08 M $610.21 M
12/10/2017 $4.95159 $12.39 M $561.74 M
13/10/2017 $4.79844 $12.51 M $544.57 M
14/10/2017 $4.65912 $9.46 M $528.96 M
15/10/2017 $4.68618 $9.14 M $532.23 M
16/10/2017 $4.81265 $9.14 M $546.80 M
17/10/2017 $4.92508 $7.55 M $559.79 M
18/10/2017 $4.9058 $9.93 M $557.81 M
19/10/2017 $5.0814 $16.94 M $578.00 M
20/10/2017 $4.96364 $14.07 M $564.82 M
21/10/2017 $4.74557 $9.62 M $540.21 M
22/10/2017 $4.7421 $7.74 M $540.02 M
23/10/2017 $4.6529 $7.78 M $530.06 M
24/10/2017 $5.7059 $16.57 M $650.26 M
25/10/2017 $5.1835 $12.23 M $590.95 M
26/10/2017 $4.99026 $9.51 M $569.14 M
27/10/2017 $4.95533 $7.94 M $565.37 M
28/10/2017 $4.70208 $6.80 M $536.68 M
29/10/2017 $4.89675 $7.70 M $559.11 M
30/10/2017 $4.86223 $7.90 M $555.37 M
31/10/2017 $4.79891 $7.70 M $548.35 M
01/11/2017 $4.56191 $10.05 M $521.47 M
02/11/2017 $4.31832 $14.47 M $493.81 M
03/11/2017 $4.43976 $8.92 M $507.89 M
04/11/2017 $4.6369 $8.66 M $530.64 M
05/11/2017 $4.42421 $7.01 M $506.49 M
06/11/2017 $4.53765 $7.51 M $519.67 M
07/11/2017 $4.88831 $10.29 M $560.04 M
08/11/2017 $6.56862 $19.85 M $752.84 M
09/11/2017 $6.71388 $37.55 M $769.77 M
10/11/2017 $5.86495 $19.42 M $672.69 M
11/11/2017 $5.83359 $17.72 M $669.35 M
12/11/2017 $5.45693 $18.83 M $626.36 M
13/11/2017 $6.11489 $29.06 M $702.15 M
14/11/2017 $6.69309 $19.08 M $768.83 M
15/11/2017 $7.95431 $57.61 M $914.05 M
16/11/2017 $10.1064 $138.82 M $1.16 B
17/11/2017 $8.96023 $58.37 M $1.03 B
18/11/2017 $9.0258 $29.24 M $1.04 B
19/11/2017 $9.58028 $37.57 M $1.10 B
20/11/2017 $10.1368 $30.44 M $1.17 B
21/11/2017 $9.87892 $26.78 M $1.14 B
22/11/2017 $10.076 $50.20 M $1.16 B
23/11/2017 $7.92666 $105.34 M $913.20 M
24/11/2017 $7.81307 $43.81 M $900.38 M
25/11/2017 $8.10026 $30.54 M $933.75 M
26/11/2017 $7.73457 $28.06 M $891.87 M
27/11/2017 $7.7893 $31.49 M $898.45 M
28/11/2017 $7.94926 $28.05 M $917.17 M
29/11/2017 $7.39579 $32.56 M $853.57 M
30/11/2017 $7.15658 $28.80 M $826.21 M
01/12/2017 $7.64259 $23.67 M $882.58 M
02/12/2017 $7.69929 $20.58 M $889.39 M
03/12/2017 $7.95696 $21.68 M $919.43 M
04/12/2017 $8.36066 $31.69 M $966.37 M
05/12/2017 $9.89904 $64.61 M $1.14 B
06/12/2017 $9.18935 $55.82 M $1.06 B
07/12/2017 $8.07153 $55.33 M $933.79 M
08/12/2017 $8.37429 $41.46 M $969.10 M
09/12/2017 $7.96118 $31.49 M $921.57 M
10/12/2017 $8.17115 $29.49 M $946.16 M
11/12/2017 $8.37733 $26.17 M $970.33 M
12/12/2017 $8.9342 $40.67 M $1.04 B
13/12/2017 $9.45847 $53.51 M $1.10 B
14/12/2017 $10.5078 $64.28 M $1.22 B
15/12/2017 $10.517 $66.24 M $1.22 B
16/12/2017 $10.5764 $45.26 M $1.23 B
17/12/2017 $13.666 $119.06 M $1.59 B
18/12/2017 $16.6392 $151.15 M $1.93 B
19/12/2017 $17.3568 $103.98 M $2.02 B
20/12/2017 $19.5522 $125.40 M $2.27 B
21/12/2017 $22.537 $179.88 M $2.62 B
22/12/2017 $18.8717 $169.86 M $2.19 B
23/12/2017 $21.6885 $102.67 M $2.52 B
24/12/2017 $18.2275 $67.06 M $2.12 B
25/12/2017 $23.7509 $101.50 M $2.76 B
26/12/2017 $23.9519 $145.56 M $2.79 B
27/12/2017 $24.4964 $78.01 M $2.85 B
28/12/2017 $22.6556 $63.51 M $2.64 B
29/12/2017 $23.0955 $75.50 M $2.69 B
30/12/2017 $19.3721 $76.80 M $2.26 B
31/12/2017 $21.2986 $68.71 M $2.48 B
01/01/2018 $20.4388 $44.70 M $2.38 B
02/01/2018 $22.5206 $66.97 M $2.63 B
03/01/2018 $20.5669 $77.95 M $2.40 B
04/01/2018 $22.3571 $99.72 M $2.61 B
05/01/2018 $23.9542 $187.48 M $2.80 B
06/01/2018 $29.4489 $193.93 M $3.44 B
07/01/2018 $33.9051 $210.11 M $3.96 B
08/01/2018 $30.916 $150.37 M $3.61 B
09/01/2018 $31.5299 $89.50 M $3.68 B
10/01/2018 $29.7476 $98.80 M $3.48 B
11/01/2018 $26.3245 $84.22 M $3.08 B
12/01/2018 $28.8463 $96.02 M $3.37 B
13/01/2018 $29.3159 $60.61 M $3.43 B
14/01/2018 $27.8069 $54.66 M $3.25 B
15/01/2018 $29.2687 $83.33 M $3.43 B
16/01/2018 $22.3159 $101.35 M $2.61 B
17/01/2018 $17.5924 $97.84 M $2.06 B
18/01/2018 $23.6872 $89.53 M $2.77 B
19/01/2018 $22.9441 $62.10 M $2.69 B
20/01/2018 $26.1116 $62.07 M $3.06 B
21/01/2018 $22.01 $45.16 M $2.58 B
22/01/2018 $20.4436 $45.84 M $2.40 B
23/01/2018 $23.1017 $73.33 M $2.71 B
24/01/2018 $22.3506 $45.45 M $2.62 B
25/01/2018 $21.9998 $40.45 M $2.58 B
26/01/2018 $21.3547 $84.79 M $2.51 B
27/01/2018 $22.9778 $52.77 M $2.70 B
28/01/2018 $23.4255 $39.55 M $2.75 B
29/01/2018 $22.6196 $33.60 M $2.66 B
30/01/2018 $21.3092 $44.09 M $2.50 B
31/01/2018 $27.379 $307.95 M $3.22 B
01/02/2018 $21.9592 $90.33 M $2.58 B
02/02/2018 $20.591 $75.16 M $2.42 B
03/02/2018 $23.3784 $50.53 M $2.75 B
04/02/2018 $20.6501 $35.16 M $2.43 B
05/02/2018 $15.6824 $38.60 M $1.85 B
06/02/2018 $16.0757 $51.68 M $1.89 B
07/02/2018 $20.3201 $55.04 M $2.39 B
08/02/2018 $22.5668 $81.16 M $2.66 B
09/02/2018 $25.7358 $89.39 M $3.03 B
10/02/2018 $25.8248 $102.65 M $3.05 B
11/02/2018 $25.6368 $64.72 M $3.02 B
12/02/2018 $27.24 $53.82 M $3.21 B
13/02/2018 $27.4448 $55.62 M $3.24 B
14/02/2018 $28.0309 $86.51 M $3.31 B
15/02/2018 $31.3732 $91.52 M $3.71 B
16/02/2018 $31.6549 $79.66 M $3.74 B
17/02/2018 $33.9017 $119.83 M $4.01 B
18/02/2018 $30.6023 $152.05 M $3.62 B
19/02/2018 $29.7466 $113.39 M $3.52 B
20/02/2018 $30.0673 $167.37 M $3.07 B
21/02/2018 $23.1764 $186.79 M $2.36 B
22/02/2018 $21.4043 $101.80 M $2.19 B
23/02/2018 $22.6472 $69.57 M $2.31 B
24/02/2018 $20.6635 $49.97 M $2.11 B
25/02/2018 $19.7848 $38.08 M $2.02 B
26/02/2018 $20.7268 $41.71 M $2.12 B
27/02/2018 $20.1785 $42.81 M $2.06 B
28/02/2018 $19.0584 $38.18 M $1.95 B
01/03/2018 $21.0305 $68.93 M $2.15 B
02/03/2018 $19.2386 $37.99 M $1.97 B
03/03/2018 $18.7643 $29.73 M $1.92 B
04/03/2018 $18.7946 $23.59 M $1.93 B
05/03/2018 $18.6289 $29.26 M $1.91 B
06/03/2018 $16.4905 $25.96 M $1.69 B
07/03/2018 $15.367 $33.74 M $1.58 B
08/03/2018 $15.1893 $35.81 M $1.56 B
09/03/2018 $14.717 $29.62 M $1.51 B
10/03/2018 $14.4568 $18.20 M $1.48 B
11/03/2018 $14.688 $19.59 M $1.51 B
12/03/2018 $14.0224 $19.82 M $1.44 B
13/03/2018 $14.0731 $18.96 M $1.45 B
14/03/2018 $11.9714 $21.81 M $1.23 B
15/03/2018 $11.703 $27.97 M $1.20 B
16/03/2018 $13.5753 $38.12 M $1.40 B
17/03/2018 $11.9329 $19.74 M $1.23 B
18/03/2018 $11.0276 $24.38 M $1.14 B
19/03/2018 $12.622 $25.54 M $1.30 B
20/03/2018 $13.9631 $26.62 M $1.44 B
21/03/2018 $13.5149 $24.98 M $1.39 B
22/03/2018 $12.3375 $24.19 M $1.27 B
23/03/2018 $11.8763 $23.59 M $1.22 B
24/03/2018 $12.3565 $22.18 M $1.27 B
25/03/2018 $11.8465 $18.58 M $1.22 B
26/03/2018 $10.5068 $19.69 M $1.08 B
27/03/2018 $10.1302 $20.54 M $1.05 B
28/03/2018 $9.70009 $18.36 M $1.00 B
29/03/2018 $8.34602 $28.89 M $862.13 M
30/03/2018 $7.33634 $25.41 M $758.08 M
31/03/2018 $7.71914 $14.00 M $797.91 M
01/04/2018 $7.48851 $13.23 M $774.33 M
02/04/2018 $7.54314 $16.89 M $780.24 M
03/04/2018 $9.60401 $45.88 M $993.74 M
04/04/2018 $8.30002 $55.53 M $859.11 M
05/04/2018 $8.37424 $24.62 M $867.08 M
06/04/2018 $8.3276 $21.02 M $862.54 M
07/04/2018 $8.68088 $18.68 M $899.43 M
08/04/2018 $9.06148 $16.29 M $939.18 M
09/04/2018 $8.4221 $20.55 M $873.20 M
10/04/2018 $8.55973 $14.19 M $887.77 M
11/04/2018 $8.58616 $14.60 M $890.81 M
12/04/2018 $9.33959 $35.47 M $969.30 M
13/04/2018 $10.3143 $42.73 M $1.07 B
14/04/2018 $10.0806 $17.66 M $1.05 B
15/04/2018 $10.3766 $16.06 M $1.08 B
16/04/2018 $10.4496 $30.01 M $1.09 B
17/04/2018 $10.4521 $25.43 M $1.09 B
18/04/2018 $11.2358 $28.01 M $1.17 B
19/04/2018 $11.5423 $25.54 M $1.21 B
20/04/2018 $11.9378 $31.20 M $1.25 B
21/04/2018 $11.5769 $26.15 M $1.22 B
22/04/2018 $11.6283 $18.23 M $1.22 B
23/04/2018 $12.1154 $24.31 M $1.27 B
24/04/2018 $12.9914 $36.33 M $1.37 B
25/04/2018 $11.2634 $34.71 M $1.19 B
26/04/2018 $11.4319 $21.23 M $1.20 B
27/04/2018 $11.5256 $23.27 M $1.21 B
28/04/2018 $11.8825 $16.11 M $1.25 B
29/04/2018 $12.824 $42.00 M $1.35 B
30/04/2018 $12.9482 $48.20 M $1.36 B
01/05/2018 $13.0357 $46.89 M $1.37 B
02/05/2018 $14.1299 $51.74 M $1.49 B
03/05/2018 $14.2605 $48.65 M $1.50 B
04/05/2018 $13.8157 $34.10 M $1.46 B
05/05/2018 $13.4556 $25.02 M $1.42 B
06/05/2018 $13.2289 $22.35 M $1.40 B
07/05/2018 $12.6745 $16.57 M $1.34 B
08/05/2018 $12.2748 $19.37 M $1.30 B
09/05/2018 $11.8452 $19.72 M $1.25 B
10/05/2018 $11.3989 $23.67 M $1.21 B
11/05/2018 $10.3626 $26.31 M $1.10 B
12/05/2018 $10.2505 $16.92 M $1.08 B
13/05/2018 $10.8726 $18.30 M $1.15 B
14/05/2018 $11.3511 $25.08 M $1.20 B
15/05/2018 $10.6851 $16.89 M $1.13 B
16/05/2018 $10.2005 $15.06 M $1.08 B
17/05/2018 $10.5532 $26.35 M $1.12 B
18/05/2018 $10.4775 $17.34 M $1.11 B
19/05/2018 $10.7147 $14.49 M $1.14 B
20/05/2018 $11.2256 $15.01 M $1.19 B
21/05/2018 $10.8275 $17.30 M $1.15 B
22/05/2018 $10.2101 $14.75 M $1.08 B
23/05/2018 $8.893 $15.27 M $944.44 M
24/05/2018 $9.25812 $16.12 M $983.53 M
25/05/2018 $8.97991 $12.23 M $954.29 M
26/05/2018 $9.03628 $10.70 M $960.59 M
27/05/2018 $8.75923 $10.48 M $931.44 M
28/05/2018 $8.27275 $11.99 M $880.00 M
29/05/2018 $8.85898 $13.93 M $942.66 M
30/05/2018 $8.37038 $11.90 M $890.96 M
31/05/2018 $8.71335 $11.36 M $927.77 M
01/06/2018 $8.54974 $14.22 M $910.64 M
02/06/2018 $9.36721 $21.11 M $997.86 M
03/06/2018 $9.83799 $21.38 M $1.05 B
04/06/2018 $9.00657 $22.66 M $960.07 M
05/06/2018 $9.13873 $13.58 M $974.47 M
06/06/2018 $8.75352 $12.40 M $933.70 M
07/06/2018 $8.71983 $10.76 M $930.41 M
08/06/2018 $8.62138 $12.03 M $920.20 M
09/06/2018 $8.42688 $11.31 M $899.73 M
10/06/2018 $7.31685 $17.23 M $781.47 M
11/06/2018 $7.04271 $11.67 M $752.43 M
12/06/2018 $6.74032 $13.54 M $720.37 M
13/06/2018 $6.26766 $12.82 M $670.08 M
14/06/2018 $6.90978 $11.61 M $738.96 M
15/06/2018 $6.57393 $9.42 M $703.27 M
16/06/2018 $6.62381 $8.67 M $708.84 M
17/06/2018 $6.32231 $8.22 M $676.79 M
18/06/2018 $6.34164 $10.22 M $679.08 M
19/06/2018 $6.46773 $9.07 M $692.81 M
20/06/2018 $6.35188 $8.74 M $680.62 M
21/06/2018 $6.15199 $7.72 M $659.41 M
22/06/2018 $5.35934 $8.25 M $574.64 M
23/06/2018 $5.57266 $7.38 M $597.70 M
24/06/2018 $5.55547 $7.97 M $596.05 M
25/06/2018 $5.58252 $7.13 M $599.15 M
26/06/2018 $5.37523 $6.50 M $577.08 M
27/06/2018 $5.2277 $7.25 M $561.43 M
28/06/2018 $5.14718 $6.87 M $552.96 M
29/06/2018 $4.79166 $7.01 M $514.93 M
30/06/2018 $5.28341 $6.39 M $567.96 M
01/07/2018 $5.35235 $6.03 M $575.55 M
02/07/2018 $5.9052 $8.86 M $635.20 M
03/07/2018 $5.84152 $10.50 M $628.56 M
04/07/2018 $5.92516 $8.93 M $637.76 M
05/07/2018 $5.5303 $7.46 M $595.45 M
06/07/2018 $5.66958 $7.76 M $610.64 M
07/07/2018 $5.40742 $6.27 M $582.59 M
08/07/2018 $5.55243 $7.08 M $598.41 M
09/07/2018 $5.45659 $7.84 M $588.27 M
10/07/2018 $5.12219 $7.77 M $552.39 M
11/07/2018 $5.1445 $6.69 M $554.97 M
12/07/2018 $4.9373 $6.44 M $532.79 M
13/07/2018 $4.88673 $6.80 M $527.50 M
14/07/2018 $4.95746 $5.77 M $535.31 M
15/07/2018 $5.04487 $5.91 M $544.92 M
16/07/2018 $5.38023 $7.62 M $581.33 M
17/07/2018 $5.70394 $7.97 M $616.51 M
18/07/2018 $5.69954 $8.72 M $616.23 M
19/07/2018 $5.37979 $7.23 M $581.84 M
20/07/2018 $5.15944 $8.69 M $558.16 M
21/07/2018 $4.90317 $6.83 M $530.56 M
Ganadores
NombrePrecioCambios24H
(SBTC)
Super Bitcoin
$11.9625.88%
(KICK)
KickCoin
$0.11918217.7%
(ELY)
Elysian
$0.02301417.39%
Perdedores
NombrePrecioCambios24H
(ENGT)
Engagement Token
$0.022554-43.0%
(OLT)
OneLedger
$0.042597-19.96%

🇺🇸 On Saturday, July 21, @BLOQspace will be hosting another #Lisk meetup in #ElPaso, #Texas off of the @UTEP campus at 2600 N. Mesa beginning at noon. Be sure not to miss it!

Ver más tuits...

Criptomoneda
  • Creación
  • Comunidad
5.0
Sending
User Rating 5 (1 vote)
Comments Rating 0 (0 reviews)