Cryptocurrencies: 1258
Markets: 4430
USDT Markets: 926
Total Market Cap: 189.9 Bn USDT
24h Volume: 25.2 Bn USDT
BTC Dominance: 68.15%
Select from cryptocurrencies
    Available exchanges
      Manage
      Filters
      No filters available for this page

      Start of month Lisk (LSK) price and metrics

      View the start of month prices and price metrics for Lisk (LSK). Start 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 start of month.

      Date

      Price

      High

      Low

      Open

      Close

      Volume

      01 Dec 2019 9.25095E-5 9.41395E-5 9.0154E-5 9.1827400079065E-5 9.25095E-5 59325.54980438
      01 Nov 2019 8.6263333333333E-5 8.8215E-5 8.4638333333333E-5 8.5528000139104E-5 8.6263333333333E-5 61426.930259312
      01 Oct 2019 9.9076666666667E-5 0.000102335 9.6623333333333E-5 9.6242000053368E-5 9.9076666666667E-5 60447.167856695
      01 Sep 2019 0.00014482666666667 0.00014694 0.00014267666666667 0.00015024800019066 0.00014482666666667 91351.347941658
      01 Aug 2019 0.00012552833333333 0.00013833166666667 0.000124685 0.00013533199976292 0.00012552833333333 131884.88115671
      01 Jul 2019 0.000169815 0.00017263166666667 0.00016622166666667 0.0001683060000213 0.000169815 94489.129696372
      01 Jun 2019 0.00026847666666667 0.000269425 0.00019652833333333 0.00023367200011727 0.00026847666666667 90220.059842318
      01 Apr 2019 0.000404295 0.00040986333333333 0.00040117333333333 0.00040171599957349 0.000404295 97573.04509571
      01 Feb 2019 0.0003156719962135 0.00032401999924332 0.00031446199864149 0.00032017200719565 0.0003156719962135 69019.695410156
      01 Jan 2019 0.00038681600708514 0.00039235400618054 0.00035312999971211 0.00038547200383618 0.00038681600708514 96860.639239144
      01 Dec 2018 0.00035609800252132 0.00036453800275922 0.00033931400394067 0.0003502239997033 0.00035609800252132 136193.196875
      01 Nov 2018 0.00043353600194678 0.00044252399820834 0.00043195799225941 0.00043724399874918 0.00043353600194678 102243.84763489
      01 Oct 2018 0.00049820600543171 0.00050734999822453 0.00049624600214884 0.00050399800529704 0.00049820600543171 61982.654492188
      01 Sep 2018 0.00065159000223503 0.00066879800288007 0.00063855199841782 0.00064834400545806 0.00065159000223503 95915.73125
      01 Aug 2018 0.00058505000197329 0.00059104000683874 0.0005798833250689 0.00058789498871192 0.00058505000197329 66335.464056651
      01 Jul 2018 0.00085100000918222 0.00085428999348854 0.00083006165611247 0.00083475333910125 0.00085100000918222 45239.48070399
      01 Jun 2018 0.0011437319917604 0.001158136012964 0.0011165660107508 0.0011386160040274 0.0011437319917604 67003.89765625
      01 May 2018 0.0014622749877162 0.0014889549929649 0.001352727500489 0.0014397999912035 0.0014622749877162 356534.18164062
      01 Apr 2018 0.0010379900049884 0.0011046875151806 0.0010241125128232 0.0010785474732984 0.0010379900049884 108223.00488281
      01 Mar 2018 0.0018265624821652 0.0020213450188749 0.0016893849824555 0.0017637025157455 0.0018265624821652 289186.44921875
      01 Feb 2018 0.0024600059725344 0.002587692020461 0.0023250159807503 0.002579302014783 0.0024600059725344 304077.62109375
      01 Jan 2018 0.0015380220022053 0.0015758240129799 0.001439541997388 0.0014602539828047 0.0015380220022053 240889.8265625
      01 Dec 2017 0.00072161598363891 0.00077305401209742 0.00071206399006769 0.00075120800174773 0.00072161598363891 299982.92265625
      01 Nov 2017 0.00067738750658464 0.00075420501525514 0.0006703500112053 0.00072572001954541 0.00067738750658464 258741.50301552
      01 Oct 2017 0.0012703749816865 0.0013552375021391 0.001262379984837 0.0013480600027833 0.0012703749816865 235509.6171608
      01 Sep 2017 0.0015358366460229 0.0017725066669906 0.0014665800069148 0.0015234899862359 0.0015358366460229 1593770.3268229
      01 Aug 2017 0.00074994333166008 0.00077772332588211 0.00061590001375104 0.00066875666379929 0.00074994333166008 196623.73457845
      01 Jul 2017 0.0009527433430776 0.0010262799914926 0.00092598332169776 0.0010188766755164 0.0009527433430776 236915.14292399
      01 Jun 2017 0.0005523533327505 0.00057453332313647 0.00048787666795154 0.00050856999587268 0.0005523533327505 536992.04166667
      01 May 2017 0.00038055999903008 0.00047345667068536 0.00033046667037221 0.00043242667258407 0.00038055999903008 1961584.5491536
      01 Apr 2017 0.00029915666285281 0.00032930999683837 0.00027940333044777 0.00029841665915834 0.00029915666285281 385688.55041504
      01 Mar 2017 8.5019998853871E-5 0.00010038000133742 8.0783332426411E-5 9.568333189236E-5 8.5019998853871E-5 677510.80989583
      01 Feb 2017 0.00016206000388289 0.00016830666572787 0.00015652333483255 0.00016492666812458 0.00016206000388289 375798.16210938
      01 Jan 2017 0.00015277333053139 0.00016478999653676 0.00014750999980606 0.00015157000355733 0.00015277333053139 312809.66875013
      01 Dec 2016 0.00021409499458969 0.00022968000121182 0.00020579000556609 0.00022729999909643 0.00021409499458969 185658.03710938
      01 Nov 2016 0.00022226500004763 0.00024137500440702 0.00020303999917815 0.00022509999689646 0.00022226500004763 605896.640625
      01 Oct 2016 0.00038071000017226 0.00039947500044946 0.00037223999970593 0.00039108500641305 0.00038071000017226 224745.83105469
      01 Sep 2016 0.0004295950056985 0.00044538000656758 0.00042448499880265 0.00044084498949815 0.0004295950056985 368017.28710938
      01 Aug 2016 0.00039428999298252 0.00043212999298703 0.00034250000317115 0.00042831999599002 0.00039428999298252 1532898.6757812
      01 Jul 2016 0.00048051499470603 0.00049079500604421 0.00044786000216845 0.00045532500371337 0.00048051499470603 635017.3203125
      01 Jun 2016 0.00063115000375547 0.00064880499849096 0.00057299999753013 0.00058928999351338 0.00063115000375547 2471805.21875
      Select from cryptocurrencies
        Available exchanges