ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
61,203.88
0.67%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. HITB
  5. Lisk (HitBTC:LSKBTC)

  6. Lisk (HitBTC:LSKBTC) Historical

LSKBTC Lisk

0.000032
0.00 (0.00%)
07:39:49 - Realtime Data

LSKBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 11 2024 0.00003223 0.00000000 0.00% 0.00003223 0.00003223 0.00003223 0.00
May 10 2024 0.00003223 0.00000000 0.00% 0.00003223 0.00003223 0.00003223 0.00
May 09 2024 0.00003223 0.00000091 2.91% 0.00003057 0.00003223 0.00003057 13.00
May 08 2024 0.00003132 0.00000100 3.33% 0.00003000 0.00003132 0.00003000 13.00
May 07 2024 0.00003000 0.00000200 7.11% 0.00002884 0.00003000 0.00002884 18.00
May 06 2024 0.00002812 0.00000500 21.26% 0.00002596 0.00002975 0.00002596 150.00
May 05 2024 0.00002352 0.00000000 0.00% 0.00002352 0.00002352 0.00002352 0.00
May 04 2024 0.00002352 0.00000000 0.00% 0.00002352 0.00002352 0.00002352 0.00
May 03 2024 0.00002352 0.00000000 0.00% 0.00002352 0.00002352 0.00002352 0.00
May 02 2024 0.00002352 0.00000000 0.00% 0.00002352 0.00002352 0.00002352 0.00
May 01 2024 0.00002352 0.00000200 9.32% 0.00002260 0.00002352 0.00002258 211.00
Apr 30 2024 0.00002145 -0.00000300 -12.40% 0.00002402 0.00002402 0.00002145 9.00
Apr 29 2024 0.00002419 0.00000000 0.00% 0.00002419 0.00002419 0.00002419 0.00
Apr 28 2024 0.00002419 -0.00000077 -3.08% 0.00002422 0.00002422 0.00002419 15.00
Apr 27 2024 0.00002496 0.00000000 0.00% 0.00002496 0.00002496 0.00002496 0.00
Apr 26 2024 0.00002496 -0.00000100 -3.85% 0.00002496 0.00002496 0.00002496 5.00
Apr 25 2024 0.00002600 0.00000300 12.93% 0.00002600 0.00002600 0.00002600 108.00
Apr 24 2024 0.00002321 0.00000065 2.88% 0.00002321 0.00002321 0.00002321 0.00
Apr 23 2024 0.00002256 -0.00000500 -17.97% 0.00002774 0.00002774 0.00002256 1,839.00
Apr 22 2024 0.00002783 0.00000000 0.00% 0.00002783 0.00002783 0.00002783 0.00
Apr 21 2024 0.00002783 0.00000000 0.00% 0.00002783 0.00002783 0.00002783 0.00
Apr 20 2024 0.00002783 -0.00000092 -3.20% 0.00002757 0.00002783 0.00002757 28.00
Apr 19 2024 0.00002875 0.00000086 3.08% 0.00002875 0.00002875 0.00002875 0.00
Apr 18 2024 0.00002789 0.00000500 22.10% 0.00002322 0.00002789 0.00002322 65.00
Apr 17 2024 0.00002262 0.00000000 0.00% 0.00002262 0.00002262 0.00002262 0.00
Apr 16 2024 0.00002262 -0.00000030 -1.31% 0.00002222 0.00002373 0.00001810 225.00
Apr 15 2024 0.00002292 0.00000200 9.51% 0.00002281 0.00002292 0.00002279 9.00
Apr 14 2024 0.00002104 0.00000200 10.30% 0.00002111 0.00002111 0.00002104 0.00
Apr 13 2024 0.00001942 -0.00000300 -13.54% 0.00002337 0.00002337 0.00001942 562.00
Apr 12 2024 0.00002216 -0.00000500 -18.67% 0.00002524 0.00002524 0.00002211 1,252.00
Apr 11 2024 0.00002678 -0.00000100 -3.60% 0.00002691 0.00002691 0.00002678 4.00
Apr 10 2024 0.00002779 0.00000000 0.00% 0.00002779 0.00002779 0.00002779 0.00
Apr 09 2024 0.00002779 -0.00000020 -0.71% 0.00002779 0.00002779 0.00002779 0.00
Apr 08 2024 0.00002799 0.00000800 39.94% 0.00002693 0.00002799 0.00002672 2,538.00
Apr 07 2024 0.00002003 0.00000000 0.00% 0.00002003 0.00002003 0.00002003 0.00
Apr 06 2024 0.00002003 0.00000000 0.00% 0.00002003 0.00002003 0.00002003 0.00
Apr 05 2024 0.00002003 0.00000000 0.00% 0.00002003 0.00002003 0.00002003 0.00
Apr 04 2024 0.00002003 -0.00000500 -20.24% 0.00002468 0.00002468 0.00002003 57.00
Apr 03 2024 0.00002470 0.00000200 8.78% 0.00002735 0.00002797 0.00002470 14.00
Apr 02 2024 0.00002279 0.00000000 0.00% 0.00002279 0.00002279 0.00002279 0.00
Apr 01 2024 0.00002279 0.00000000 0.00% 0.00002279 0.00002279 0.00002279 0.00
Mar 31 2024 0.00002279 0.00000000 0.00% 0.00002279 0.00002279 0.00002279 0.00
Mar 30 2024 0.00002279 -0.00000100 -4.18% 0.00002317 0.00002317 0.00002279 0.00
Mar 29 2024 0.00002394 0.00000059 2.53% 0.00002181 0.00002875 0.00002126 4.00
Mar 28 2024 0.00002335 -0.00000500 -17.42% 0.00002251 0.00002403 0.00002165 6.00
Mar 27 2024 0.00002871 0.00000200 7.38% 0.00002708 0.00002896 0.00002430 27.00
Mar 26 2024 0.00002709 -0.00000500 -15.57% 0.00002851 0.00003134 0.00002709 298.00
Mar 25 2024 0.00003211 0.00000092 2.95% 0.00003125 0.00003211 0.00003125 20.00
Mar 24 2024 0.00003119 0.00000300 10.80% 0.00002792 0.00003254 0.00002792 536.00
Mar 23 2024 0.00002779 0.00000400 17.09% 0.00002265 0.00002779 0.00002265 17.00
Mar 22 2024 0.00002341 0.00000000 0.00% 0.00002341 0.00002341 0.00002341 0.00
Mar 21 2024 0.00002341 0.00000000 0.00% 0.00002341 0.00002341 0.00002341 0.00
Mar 20 2024 0.00002341 0.00000000 0.00% 0.00002341 0.00002341 0.00002341 0.00
Mar 19 2024 0.00002341 -0.00000200 -8.00% 0.00002579 0.00002611 0.00002341 244.00
Mar 18 2024 0.00002500 -0.00000300 -10.71% 0.00002500 0.00002500 0.00002500 0.00
Mar 17 2024 0.00002801 0.00000049 1.78% 0.00002687 0.00002801 0.00002687 14.00
Mar 16 2024 0.00002752 0.00000000 0.00% 0.00002752 0.00002752 0.00002752 0.00
Mar 15 2024 0.00002752 -0.00000200 -6.87% 0.00002817 0.00002817 0.00002510 61.00
Mar 14 2024 0.00002913 0.00000000 0.00% 0.00002913 0.00002913 0.00002913 0.00
Mar 13 2024 0.00002913 -0.00000020 -0.68% 0.00002990 0.00003001 0.00002906 96.00
Mar 12 2024 0.00002933 -0.00000045 -1.51% 0.00002956 0.00002956 0.00002933 54.00
Mar 11 2024 0.00002978 -0.00000200 -6.33% 0.00002941 0.00002978 0.00002886 99.00
Mar 10 2024 0.00003158 0.00000000 0.00% 0.00003158 0.00003158 0.00003158 0.00
Mar 09 2024 0.00003158 0.00000200 6.82% 0.00003158 0.00003158 0.00003158 0.00
Mar 08 2024 0.00002934 -0.00000200 -6.32% 0.00003200 0.00003204 0.00002934 12.00
Mar 07 2024 0.00003167 0.00000017 0.54% 0.00003267 0.00003267 0.00002918 27.00
Mar 06 2024 0.00003150 -0.00000800 -20.41% 0.00004100 0.00004880 0.00003094 402.00
Mar 05 2024 0.00003919 0.00001200 44.66% 0.00002683 0.00004085 0.00002682 1,144.00
Mar 04 2024 0.00002687 0.00000600 29.21% 0.00002591 0.00002687 0.00002591 0.00
Mar 03 2024 0.00002054 -0.00000500 -19.87% 0.00002565 0.00002646 0.00002054 481.00
Mar 02 2024 0.00002516 0.00000081 3.33% 0.00002455 0.00002516 0.00002005 109.00
Mar 01 2024 0.00002435 0.00000400 19.49% 0.00002325 0.00002441 0.00002325 197.00
Feb 29 2024 0.00002052 -0.00000004 -0.19% 0.00002304 0.00002349 0.00002052 26.00
Feb 28 2024 0.00002056 -0.00000200 -8.88% 0.00002252 0.00002252 0.00002056 527.00
Feb 27 2024 0.00002251 -0.00000100 -4.19% 0.00002420 0.00002506 0.00002251 20.00
Feb 26 2024 0.00002387 -0.00000300 -11.12% 0.00002527 0.00002625 0.00002386 871.00
Feb 25 2024 0.00002699 0.00000000 0.00% 0.00002699 0.00002699 0.00002699 0.00
Feb 24 2024 0.00002699 0.00000000 0.00% 0.00002699 0.00002699 0.00002699 0.00
Feb 23 2024 0.00002699 0.00000100 3.86% 0.00002699 0.00002699 0.00002699 0.00
Feb 22 2024 0.00002588 -0.00000300 -10.44% 0.00002874 0.00003065 0.00002588 54.00
Feb 21 2024 0.00002874 0.00000200 7.57% 0.00002413 0.00002874 0.00002350 102.00
Feb 20 2024 0.00002641 -0.00000100 -3.59% 0.00002343 0.00002690 0.00002343 38.00
Feb 19 2024 0.00002787 0.00000200 7.66% 0.00002217 0.00002787 0.00002096 107.00
Feb 18 2024 0.00002611 0.00000018 0.69% 0.00002611 0.00002611 0.00002611 0.00
Feb 17 2024 0.00002593 0.00000008 0.31% 0.00002474 0.00002641 0.00002227 169.00
Feb 16 2024 0.00002585 -0.00000300 -10.51% 0.00002635 0.00002714 0.00002585 117.00
Feb 15 2024 0.00002854 0.00000000 0.00% 0.00002854 0.00002854 0.00002854 0.00
Feb 14 2024 0.00002854 0.00000000 0.00% 0.00002854 0.00002854 0.00002854 0.00
Feb 13 2024 0.00002854 0.00000000 0.00% 0.00002854 0.00002854 0.00002854 0.00
Feb 12 2024 0.00002854 0.00000000 0.00% 0.00002854 0.00002854 0.00002854 0.00
Feb 11 2024 0.00002854 -0.00000047 -1.62% 0.00002862 0.00002899 0.00002020 1,160.00
Feb 10 2024 0.00002901 -0.00000006 -0.21% 0.00002821 0.00002901 0.00002821 27.00

Your Recent History

HITB
LSKBTC
Lisk
BIT
I07189
INTESA SANPAOLO
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved