We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Lisk | LSKEUR | Crypto | 249,088,290 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
0.310 | 23.85% | 1.61 | 1.60 | 1.62 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
1.75 | 1.49 | 1.66 | 1.30 | 0.613020 - 2.98 |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
BITV | 17:19:42 | 14.31 | 1.61 | EUR |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 1.30 | -0.030 | -2.26% | 1.30 | 1.33 | 992.00 |
18 Apr 2024 | 1.33 | -0.030 | -2.21% | 1.29 | 1.37 | 17,030.00 |
17 Apr 2024 | 1.36 | 0.050 | 3.82% | 1.29 | 1.40 | 55,111.00 |
16 Apr 2024 | 1.31 | -0.080 | -5.76% | 1.28 | 1.48 | 62,983.00 |
15 Apr 2024 | 1.39 | 0.070 | 5.30% | 1.25 | 1.41 | 42,532.00 |
14 Apr 2024 | 1.32 | -0.180 | -12.00% | 1.14 | 1.51 | 109,231.00 |
13 Apr 2024 | 1.50 | -0.250 | -14.29% | 1.33 | 1.75 | 101,756.00 |
12 Apr 2024 | 1.75 | 0.020 | 1.16% | 1.73 | 1.80 | 6,780.00 |
11 Apr 2024 | 1.73 | 0.00 | 0.00% | 1.67 | 1.75 | 7,547.00 |
10 Apr 2024 | 1.73 | -0.110 | -5.98% | 1.73 | 1.84 | 48,342.00 |
09 Apr 2024 | 1.84 | 0.060 | 3.37% | 1.73 | 1.86 | 406,479.00 |
08 Apr 2024 | 1.78 | -0.030 | -1.66% | 1.77 | 1.84 | 30,843.00 |
07 Apr 2024 | 1.81 | -0.050 | -2.69% | 1.81 | 1.84 | 4,791.00 |
06 Apr 2024 | 1.86 | 0.070 | 3.91% | 1.72 | 1.94 | 368,324.00 |
05 Apr 2024 | 1.79 | 0.050 | 2.87% | 1.66 | 1.92 | 62,988.00 |
04 Apr 2024 | 1.74 | 0.090 | 5.45% | 1.59 | 1.80 | 161,564.00 |
03 Apr 2024 | 1.65 | -0.120 | -6.78% | 1.60 | 1.77 | 34,301.00 |
02 Apr 2024 | 1.77 | -0.050 | -2.75% | 1.70 | 1.85 | 17,920.00 |
01 Apr 2024 | 1.82 | 0.020 | 1.11% | 1.81 | 1.82 | 2,976.00 |
30 Mar 2024 | 1.80 | -0.050 | -2.70% | 1.79 | 1.88 | 24,610.00 |
29 Mar 2024 | 1.85 | -0.030 | -1.60% | 1.85 | 1.87 | 375.00 |
28 Mar 2024 | 1.88 | 0.040 | 2.17% | 1.78 | 1.90 | 60,797.00 |
27 Mar 2024 | 1.84 | -0.020 | -1.08% | 1.81 | 1.93 | 124,066.00 |
26 Mar 2024 | 1.86 | -0.010 | -0.53% | 1.84 | 1.87 | 53,581.00 |
25 Mar 2024 | 1.87 | 0.100 | 5.65% | 1.83 | 2.00 | 426,998.00 |
24 Mar 2024 | 1.77 | 0.110 | 6.63% | 1.64 | 1.81 | 57,009.00 |
23 Mar 2024 | 1.66 | 0.040 | 2.47% | 1.64 | 1.69 | 8,248.00 |
22 Mar 2024 | 1.62 | -0.020 | -1.22% | 1.62 | 1.67 | 725.00 |
21 Mar 2024 | 1.64 | 0.020 | 1.23% | 1.60 | 1.68 | 42,429.00 |
20 Mar 2024 | 1.62 | 0.040 | 2.53% | 1.44 | 1.69 | 75,443.00 |
19 Mar 2024 | 1.58 | -0.180 | -10.23% | 1.56 | 1.70 | 9,036.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions