Lisk Historical Data - LSKETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
BINA
Lisk (Binance:LSKETH)
Lisk (Binance:LSKETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lisk	LSKETH	Binance	247,640,102	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000390	0.76%	0.000518	0.000508	0.000515

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000518	0.000524	0.00051	0.000514	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Binance	16:17:46	5.00	0.000518	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
3.16	6,094.60	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
28 Apr 2024	0.000514	-0.000037	-6.71%	0.000551	0.000551	0.000507	11,001.00
27 Apr 2024	0.000551	-0.00005	-8.32%	0.000605	0.000608	0.000551	17,315.00
26 Apr 2024	0.000601	0.000072	13.61%	0.000522	0.000674	0.000511	72,088.00
25 Apr 2024	0.000529	-0.000027	-4.86%	0.000556	0.000556	0.000523	9,732.00
24 Apr 2024	0.000556	-0.000033	-5.61%	0.000589	0.00059	0.000551	11,597.00
23 Apr 2024	0.000588	0.00000400	0.68%	0.000577	0.000605	0.000573	18,162.00
22 Apr 2024	0.000585	0.000022	3.91%	0.000562	0.000598	0.000555	7,150.00
21 Apr 2024	0.000562	-0.000012	-2.09%	0.000576	0.000628	0.000558	23,365.00
20 Apr 2024	0.000574	-0.000014	-2.38%	0.000581	0.00061	0.000542	29,535.00
19 Apr 2024	0.000588	0.000114	24.02%	0.000476	0.000592	0.000463	48,799.00
18 Apr 2024	0.000474	0.00000600	1.28%	0.000456	0.000482	0.000456	13,799.00
17 Apr 2024	0.000468	0.00002	4.47%	0.00045	0.000482	0.000449	41,456.00
16 Apr 2024	0.000448	-0.000017	-3.66%	0.000467	0.000484	0.000444	7,862.00
15 Apr 2024	0.000465	0.00000900	1.97%	0.000455	0.000473	0.000447	16,127.00
14 Apr 2024	0.000456	-0.000037	-7.50%	0.000496	0.000502	0.00042	29,318.00
13 Apr 2024	0.000493	-0.000042	-7.85%	0.000533	0.000533	0.000441	33,869.00
12 Apr 2024	0.000535	0.00000600	1.13%	0.000535	0.000542	0.00053	4,051.00
11 Apr 2024	0.000529	-0.000011	-2.04%	0.00054	0.00054	0.000522	8,684.00
10 Apr 2024	0.00054	-0.00000500	-0.92%	0.000536	0.000543	0.000528	6,641.00
09 Apr 2024	0.000545	-0.000016	-2.85%	0.00056	0.00056	0.000538	12,918.00
08 Apr 2024	0.000561	-0.000028	-4.76%	0.000582	0.000582	0.000561	3,857.00
07 Apr 2024	0.000589	-0.00002	-3.28%	0.000603	0.000603	0.000587	5,649.00
06 Apr 2024	0.000609	0.000022	3.75%	0.000582	0.000647	0.000582	36,991.00
05 Apr 2024	0.000587	0.000018	3.17%	0.000572	0.000627	0.000546	65,159.00
04 Apr 2024	0.000569	0.000024	4.41%	0.000541	0.000579	0.000538	15,239.00
03 Apr 2024	0.000544	0.00000400	0.74%	0.00054	0.000553	0.000527	11,240.00
02 Apr 2024	0.00054	-0.00000900	-1.64%	0.00055	0.00055	0.000528	7,041.00
01 Apr 2024	0.00055	-0.00000600	-1.08%	0.000554	0.000558	0.000542	1,410.00
31 Mar 2024	0.000556	-0.000014	-2.46%	0.000569	0.000578	0.000553	7,250.00
30 Mar 2024	0.00057	0.00000100	0.18%	0.000569	0.000573	0.000557	3,783.00
29 Mar 2024	0.000569	0.00000300	0.53%	0.000563	0.000578	0.000555	10,717.00

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