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.
btc eth usdt eur usd
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 2019 8.5515E-5 8.7545E-5 8.2735E-5 8.4409999872988E-5 8.5515E-5 102157.02547549 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 2019 9.9416666666667E-5 0.00010507166666667 9.9121666666667E-5 0.00010342999995833 9.9416666666667E-5 60473.538213492 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 2019 9.0647166666667E-5 9.2518333333333E-5 8.974E-5 9.1324599868254E-5 9.0647166666667E-5 47404.121703268 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
Date Price High Low Open Close Volume 31 Aug 2018 0.0161013151519 0.016536702867597 0.015874897595495 0.016020440030843 0.0161013151519 5900.8673858643 31 Aug 2017 0.01847337000072 0.019499579444528 0.015300000086427 0.01634382084012 0.01847337000072 65535.56640625 31 Aug 2016 0.02189333923161 0.025000000372529 0.021320130676031 0.022755429148674 0.02189333923161 15423.01953125 31 Jul 2019 0.00641625 0.0068011825 0.006365725 0.0066082099923207 0.00641625 19233.144943135 31 Jul 2018 0.010576647240669 0.010821267496794 0.010525970021263 0.010696437442675 0.010576647240669 3831.9238433838 31 Jul 2017 0.0098699703812599 0.0098750004544854 0.0090199997648597 0.0091984197497368 0.0098699703812599 20894.630859375 31 Jul 2016 0.02229500003159 0.023299980908632 0.021354999393225 0.022257069125772 0.02229500003159 131624.09375 31 May 2019 0.007728885 0.0079474275 0.0076351575 0.007685403327963 0.007728885 18358.58633532 31 May 2018 0.014706703523795 0.015249260080357 0.014518373335401 0.015127846660713 0.014706703523795 13116.916015625 31 May 2017 0.0052204299718142 0.0055258800275624 0.0046323398128152 0.0047329398803413 0.0052204299718142 82447.578125 31 Mar 2019 0.0123079925 0.0125836375 0.0121955925 0.012415926657609 0.0123079925 9281.1390639225 31 Mar 2018 0.019125716139873 0.019485499709845 0.018540336440007 0.019021003196637 0.019125716139873 18558.750732422 31 Mar 2017 0.0062603801488876 0.0072316997684538 0.0056866002269089 0.0065742800943553 0.0062603801488876 111483.890625 31 Dec 2018 0.010167237371206 0.01049792743288 0.010037370026112 0.010436105076224 0.010167237371206 10912.3203125 31 Dec 2017 0.027577740140259 0.029815214686096 0.025764999911189 0.02739654481411 0.027577740140259 25675.456542969 31 Dec 2016 0.017919760197401 0.01799999922514 0.017353689298034 0.017783720046282 0.017919760197401 3512.0285644531 31 Oct 2019 0.0043465 0.0044028 0.0041880333333333 0.0041663 0.0043465 7098.0166666667 31 Oct 2018 0.014252747641876 0.014330792473629 0.014066287549213 0.014214497525245 0.014252747641876 4256.5338134766 31 Oct 2017 0.015501109883189 0.016400000080466 0.015501109883189 0.016012020409107 0.015501109883189 13178.030273438 31 Oct 2016 0.014251120388508 0.015457009896636 0.013912729918957 0.015457009896636 0.014251120388508 4448.0717773438 31 Jan 2019 0.010281499940902 0.0103628274519 0.010211512679234 0.010305517353117 0.010281499940902 9420.0877513885 31 Jan 2018 0.023526330168049 0.0349499322474 0.01996045311292 0.020528096705675 0.023526330168049 241145.6875 31 Jan 2017 0.015001379884779 0.015460450202227 0.014897380024195 0.015387839637697 0.015001379884779 5024.9399414062 30 Sep 2019 0.0047998 0.0049999 0.0047313666666667 0.00495775 0.0047998 6816.6284 30 Sep 2018 0.014446269953623 0.01449251989834 0.013979465002194 0.014229479944333 0.014446269953623 3702.3632202148 30 Sep 2017 0.019227160140872 0.020807990804315 0.018999999389052 0.019377710297704 0.019227160140872 6435.5864257812 30 Sep 2016 0.017968110740185 0.018309790641069 0.017532700672746 0.017831329256296 0.017968110740185 2001.6345214844 30 Jun 2019 0.006158175 0.006229175 0.0059424925 0.006002626675875 0.006158175 14638.056235203 30 Jun 2018 0.011829090071842 0.011908397544175 0.011599282734096 0.011645000195131 0.011829090071842 3284.2688293457 30 Jun 2017 0.0088381199166179 0.0098122004419565 0.008363869972527 0.0092000104486942 0.0088381199166179 76564.265625 30 Jun 2016 0.02449999935925 0.025699999183416 0.024331409484148 0.024410180747509 0.02449999935925 113245.1171875 30 Apr 2018 0.019629073639711 0.019829270119468 0.01764458976686 0.01860350680848 0.019629073639711 33223.158691406 30 Apr 2017 0.0074885599315166 0.0085259703919291 0.0073010101914406 0.0076258899644017 0.0074885599315166 68638.515625 30 Nov 2019 0.0045123725 0.0045487975 0.00444687 0.0045226633333333 0.0045123725 7092.36919361 30 Nov 2018 0.013443297473714 0.013876412529498 0.013010747730732 0.013814942678437 0.013443297473714 5749.5232543945 30 Nov 2017 0.017079505138099 0.017299990169704 0.015775624662638 0.016449864953756 0.017079505138099 14147.591796875 30 Nov 2016 0.020159279927611 0.021998099982738 0.019340079277754 0.021998099982738 0.020159279927611 63987.00390625 28 Feb 2018 0.021301506087184 0.023040210207303 0.021073039621115 0.022672879820069 0.021301506087184 23314.055338542 28 Feb 2017 0.0072337198071182 0.0081464303657413 0.0060000000521541 0.0081372195854783 0.0072337198071182 31060.259765625
Date Price High Low Open Close Volume 31 Aug 2019 1.1082596666667 1.1395999766667 1.08914384 1.1346649985751 1.1082596666667 8401.3718565667 31 Aug 2018 4.6497999827067 4.9956332842509 4.0407667160034 4.9442332585653 4.6497999827067 270.09053039551 31 Jul 2019 1.40365996 1.4524696633333 1.36447 1.3895034676696 1.40365996 11317.33020945 31 Jul 2018 4.7217500209808 4.8811001777649 4.7217500209808 4.8672499656677 4.7217500209808 525.5 31 May 2019 2.05683748 2.0701975866667 1.9408066666667 1.971930100293 2.05683748 6497.40142059 31 May 2018 8.4411001205444 8.7503004074097 8.3039999008179 8.4702997207642 8.4411001205444 1193 31 Mar 2019 1.73959667 1.77646333 1.7176087866667 1.7570599976382 1.73959667 7797.72749466 31 Mar 2018 7.7540998458862 8.2782001495361 7.7181000709534 7.8432998657227 7.7540998458862 962 31 Dec 2018 1.342862645785 1.4149135748545 1.3420292933782 1.4143469333649 1.342862645785 1237.6124068101 31 Oct 2019 0.77437392666667 0.81617666666667 0.74404717666667 0.78599499759805 0.77437392666667 5017.1348336733 31 Oct 2018 2.9152653217316 2.9338847001394 2.8374873797099 2.8878639539083 2.9152653217316 330.1445719401 31 Jan 2019 1.1109016736348 1.2031031052272 1.1018197933833 1.1958870093028 1.1109016736348 8055.4999319712 31 Jan 2018 26.493600845337 34.489101409912 21.056499481201 21.732500076294 26.493600845337 3362 30 Sep 2019 0.83353674666667 0.86254566666667 0.79858240333333 0.83511955672546 0.83353674666667 2800.37051129 30 Sep 2018 3.249228477478 3.2940488656362 3.2019571463267 3.2182059288025 3.249228477478 942.2060546875 30 Jun 2019 1.79761 1.9190646833333 1.7864461266667 1.9044194355827 1.79761 6882.9058360467 30 Jun 2018 5.0699498653412 5.1017999649048 4.9372999668121 4.9372999668121 5.0699498653412 115 30 Apr 2018 13.173100471497 13.586999893188 11.996700286865 13.042200088501 13.173100471497 2171 30 Nov 2019 0.70126 0.70782 0.67702715666667 0.6862244357602 0.70126 5820.7063855867 30 Nov 2018 1.4468980232875 1.5075049797694 1.399529616038 1.4981293280919 1.4468980232875 2694.4021809896 28 Feb 2018 18.699300765991 20.205900192261 18.699300765991 20.043300628662 18.699300765991 1493
Date Price High Low Open Close Volume 30 Nov 2019 0.631812 0.651476 0.630372 0.631812 0.631812 3498.03731239
Date Price High Low Open Close Volume 30 Nov 2019 0.698156 0.71 0.689631 0.698156 0.698156 5187.87423427
USDT
BTC 
ETH 
GBP 
JPY 
EUR 
USD 
EURS 
CAD 