Lisk Historical Data - LSKETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
KUCN
Lisk (KuCoin:LSKETH)
Lisk (KuCoin:LSKETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lisk	LSKETH	KuCoin	231,710,037	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000011	2.15%	0.000531	0.000528	0.000534

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000519	0.000541	0.000517	0.00052	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
KuCoin	17:30:40	2.10	0.000531	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.443277	846.06	LSK	LSKEUR	LSKGBP	LSKBTC

LSKETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

LSKETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.00052	0.00000600	1.17%	0.000514	0.000535	0.000507	5,237.00
Apr 28 2024	0.000514	-0.00000300	-0.58%	0.000517	0.000521	0.000507	350.00
Apr 27 2024	0.000517	-0.000034	-6.18%	0.000548	0.000548	0.000504	2,140.00
Apr 26 2024	0.00055	-0.000059	-9.68%	0.000607	0.000613	0.00055	12,514.00
Apr 25 2024	0.000609	0.000085	16.21%	0.000525	0.000671	0.00051	28,543.00
Apr 24 2024	0.000524	-0.000031	-5.59%	0.000556	0.000556	0.000521	217.00
Apr 23 2024	0.000555	-0.000029	-4.96%	0.000589	0.000589	0.000548	1,421.00
Apr 22 2024	0.000584	-0.00000200	-0.34%	0.000582	0.000603	0.000574	1,068.00
Apr 21 2024	0.000587	0.000025	4.45%	0.000564	0.000596	0.000555	690.00
Apr 20 2024	0.000561	-0.000011	-1.92%	0.000572	0.000606	0.000559	1,886.00
Apr 19 2024	0.000572	-0.00000700	-1.21%	0.000586	0.00061	0.000542	7,947.00
Apr 18 2024	0.000579	0.000101	21.02%	0.000475	0.000596	0.000464	10,222.00
Apr 17 2024	0.000478	0.000011	2.35%	0.000463	0.000483	0.000456	372.00
Apr 16 2024	0.000467	0.000016	3.55%	0.000453	0.000483	0.000448	1,093.00
Apr 15 2024	0.000451	-0.000016	-3.43%	0.00047	0.00048	0.000443	1,909.00
Apr 14 2024	0.000467	0.000014	3.09%	0.000453	0.000477	0.000446	2,099.00
Apr 13 2024	0.000453	-0.000036	-7.36%	0.000493	0.000497	0.000416	12,372.00
Apr 12 2024	0.000489	-0.000045	-8.42%	0.000533	0.000533	0.000426	4,739.00
Apr 11 2024	0.000535	0.00000500	0.94%	0.000527	0.000541	0.000527	5,008.00
Apr 10 2024	0.00053	-0.00000800	-1.49%	0.000538	0.000541	0.000521	225.00
Apr 09 2024	0.000538	-0.00000200	-0.37%	0.000539	0.000543	0.000533	263.00
Apr 08 2024	0.00054	-0.000022	-3.92%	0.00056	0.00056	0.000536	2,672.00
Apr 07 2024	0.000562	-0.000027	-4.59%	0.000592	0.000592	0.000562	573.00
Apr 06 2024	0.000588	-0.000021	-3.45%	0.000607	0.000612	0.000584	736.00
Apr 05 2024	0.000609	0.000024	4.10%	0.000582	0.000636	0.000582	5,707.00
Apr 04 2024	0.000586	0.000019	3.35%	0.000572	0.000618	0.000547	10,694.00
Apr 03 2024	0.000567	0.000022	4.04%	0.000541	0.000582	0.000533	3,570.00
Apr 02 2024	0.000545	0.00000300	0.55%	0.000541	0.00055	0.000528	756.00
Apr 01 2024	0.000542	-0.00000400	-0.73%	0.000549	0.000551	0.000525	3,513.00
Mar 31 2024	0.000546	-0.00001	-1.80%	0.000554	0.000558	0.000544	124.00
Mar 30 2024	0.000556	-0.000013	-2.29%	0.000572	0.000575	0.000555	205.00

See More Historical Prices »

Delayed Upgrade Clock

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