Cryptocurrencies: 1157
Markets: 4117
USDT Markets: 820
Total Market Cap: 244.6 Bn USDT
24h Volume: 26.3 Bn USDT
BTC Dominance: 69.09%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      End of month Lisk (LSK) price and metrics

      View the end of month prices and price metrics for Lisk (LSK). End of month prices are important when analyzing the price action of any coin or token. Our data is the most accurate information available by only selecting data from established, high liquidity exchanges with reliable volumes. Check below Lisk historical data for price, low, high, close, open, volume for each end of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      31 Aug 2019 0.00014442833333333 0.00014954833333333 0.00014329833333333 0.00015256199998731 0.00014442833333333 76822.754111592
      31 Aug 2018 0.00065804166176046 0.00069413500993202 0.0006427500047721 0.00067165500756043 0.00065804166176046 62636.501456261
      31 Aug 2017 0.0015043667129551 0.0015980666891361 0.0012644699697072 0.0013104799824456 0.0015043667129551 1208713.7216797
      31 Aug 2016 0.00044203500146978 0.00044889499258716 0.0004216399975121 0.00043959500908386 0.00044203500146978 387360.58203125
      31 Jul 2019 0.000135635 0.00014565833333333 0.00013385333333333 0.00013870599981481 0.000135635 156748.05357727
      31 Jul 2018 0.0005909016666313 0.00060028167596708 0.0005893699999433 0.00059625499610168 0.0005909016666313 66257.068847656
      31 Jul 2017 0.00066232999476294 0.00069110000428433 0.00061783332300062 0.00065524001062537 0.00066232999476294 127260.2504069
      31 Jul 2016 0.00042835999920499 0.00043867499334738 0.00041148500167765 0.00043350999476388 0.00042835999920499 595691.62792969
      31 May 2019 0.0002347 0.000238565 0.00022697166666667 0.00023085800007777 0.0002347 97131.072091358
      31 May 2018 0.0011412479914725 0.0011635859962553 0.0011154840001836 0.0011429019737989 0.0011412479914725 87849.313671875
      31 May 2017 0.00053127333133792 0.00054851001671826 0.00048919000740473 0.00051779332958783 0.00053127333133792 560294.5575002
      31 May 2016 0.00058928999351338 0.00067854000371881 0.00056440001935698 0.00065048999385908 0.00058928999351338 3984125.75
      31 Mar 2019 0.00040503166666667 0.00041113166666667 0.00039680666666667 0.00040570399992121 0.00040503166666667 110798.98693195
      31 Mar 2018 0.0010788824874908 0.0011413374741096 0.0010613124759402 0.0010824549826793 0.0010788824874908 109981.53955078
      31 Mar 2017 0.00029851333238184 0.0003718100003122 0.00027506667538546 0.00035816665816431 0.00029851333238184 1223270.5420736
      31 Dec 2018 0.00035507399588823 0.00037590200663544 0.00035164000000805 0.00037415000260808 0.00035507399588823 157455.62743406
      31 Dec 2017 0.0014534019865096 0.0015534740174189 0.0014117980143055 0.0015040780417621 0.0014534019865096 375726.86875
      31 Dec 2016 0.00015012000221759 0.00015254000027198 0.00014651499805041 0.00015230000281008 0.00015012000221759 53627.279541016
      31 Oct 2018 0.00044106400455348 0.00044434200390242 0.00043244599946775 0.00043872800306417 0.00044106400455348 96027.5890625
      31 Oct 2017 0.00074017750739586 0.00080870749661699 0.00073396998050157 0.00080057748709805 0.00074017750739586 124543.72354126
      31 Oct 2016 0.00022529999841936 0.0002563299931353 0.00021954000112601 0.00024890000349842 0.00022529999841936 308116.59082031
      31 Jan 2019 0.00031946600065567 0.00032831800053827 0.00031513799331151 0.0003222499974072 0.00031946600065567 76191.121875
      31 Jan 2018 0.0025113459676504 0.0033074960112572 0.0021011759992689 0.002156327990815 0.0025113459676504 1117663.36875
      31 Jan 2017 0.0001646666690552 0.00017747666667371 0.00016373666585423 0.00017456666682847 0.0001646666690552 314784.22265625
      30 Sep 2018 0.00050519833651682 0.0005070116603747 0.00049546499697802 0.00049923166322211 0.00050519833651682 86652.143895467
      30 Sep 2017 0.0013497799809556 0.0014337774773594 0.0013212974881753 0.0013606249704026 0.0013497799809556 222713.55847931
      30 Sep 2016 0.00039113000093494 0.00039608500082977 0.00038637999386992 0.00039186500362121 0.00039113000093494 110457.3984375
      30 Jun 2019 0.00016823 0.00016839 0.00016137 0.00016382800011917 0.00016823 118828.02715159
      30 Jun 2018 0.00083301333749356 0.00084076166967861 0.00081070000305772 0.00081326000508852 0.00083301333749356 43572.310872396
      30 Jun 2017 0.0010186733367542 0.0011566333317508 0.0009380666888319 0.0010604299992944 0.0010186733367542 512330.89794922
      30 Jun 2016 0.00045538500125986 0.00050486499094404 0.0004516750050243 0.00047960999654606 0.00045538500125986 1005902.5664062
      30 Apr 2018 0.0014320375048555 0.0014537049864884 0.0013083499798086 0.0013767350174021 0.0014320375048555 390432.96289062
      30 Apr 2017 0.00043226000464832 0.00045412666319559 0.00039109999973637 0.00039928666471193 0.00043226000464832 1273087.428304
      30 Nov 2018 0.0003493879979942 0.00035739200538956 0.00033786399872042 0.00035558600211516 0.0003493879979942 143593.5453125
      30 Nov 2017 0.0007417339948006 0.00076090600341558 0.00067944600014016 0.00071916601154953 0.0007417339948006 390274.54296875
      30 Nov 2016 0.00023040499945637 0.00025147499400191 0.00022410499514081 0.00025105000531767 0.00023040499945637 353496.77636719
      28 Feb 2018 0.0017662300087977 0.0018925325130112 0.001750567520503 0.0018690474680625 0.0017662300087977 128638.37402344
      28 Feb 2017 9.5913332188502E-5 0.0001052999990255 9.0383332765972E-5 0.00010394999844721 9.5913332188502E-5 589795.75390625
      Select from cryptocurrencies
        Available exchanges