Lisk Historical Data - LSKETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Lisk (Cryptocurrency:LSKETH)
Lisk (Cryptocurrency:LSKETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Lisk	LSKETH	Crypto	289,637,546	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000610	0.93%	0.000663	0.000661	0.000666

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000657	0.000686	0.000649	0.000657	0.000375 - 0.001034

Exchange	Last Trade	Size	Trade Price	Currency
BINA	02:24:13	14.60	0.000663	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
6.63	10,004.37	LSK	LSKEUR	LSKGBP	LSKBTC

LSKETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000572	0.000679	0.000572	15,386.70	0.000091	15.93%
1 Month	0.000529	0.000739	0.000416	22,832.77	0.000134	25.33%
3 Months	0.000492	0.000917	0.000397	37,056.81	0.000171	34.78%
6 Months	0.000585	0.000979	0.000397	37,686.27	0.000078	13.33%
1 Year	0.000467	0.001034	0.000375	30,829.30	0.000196	41.97%
3 Years	0.002163	0.0064	0.00004	78,356.77	-0.0015	-69.34%
5 Years	0.009863	5,457.00	0.00004	110,666.39	-0.0092	-93.28%

LSKETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
09 May 2024	0.000655	0.00004	6.51%	0.000612	0.000664	0.000604	18,634.00
08 May 2024	0.000614	-0.000015	-2.38%	0.000626	0.000633	0.000611	5,457.00
07 May 2024	0.00063	0.000024	3.96%	0.000615	0.000641	0.000593	16,863.00
06 May 2024	0.000606	-0.000024	-3.81%	0.000631	0.000635	0.000603	11,314.00
05 May 2024	0.000629	0.000024	3.97%	0.000605	0.000679	0.000593	28,406.00
04 May 2024	0.000605	0.00000200	0.33%	0.000599	0.00063	0.000599	6,836.00
03 May 2024	0.000603	0.000028	4.87%	0.000572	0.000622	0.000572	20,193.00
02 May 2024	0.000576	0.000048	9.09%	0.00053	0.000582	0.00052	5,906.00
01 May 2024	0.000528	0.00000800	1.54%	0.000519	0.000541	0.000514	6,683.00
30 Apr 2024	0.000519	0.00000800	1.56%	0.000514	0.000535	0.000507	17,107.00
29 Apr 2024	0.000511	-0.00000300	-0.58%	0.000514	0.000524	0.000507	17,221.00
28 Apr 2024	0.000514	-0.000037	-6.71%	0.000551	0.000551	0.000504	13,141.00
27 Apr 2024	0.000551	-0.000052	-8.62%	0.000601	0.000613	0.00055	29,830.00
26 Apr 2024	0.000603	0.000074	13.98%	0.000529	0.000674	0.00051	100,251.00
25 Apr 2024	0.000529	-0.000027	-4.86%	0.000556	0.000556	0.000521	9,866.00
24 Apr 2024	0.000556	-0.000031	-5.28%	0.000588	0.00059	0.000548	13,022.00
23 Apr 2024	0.000587	0.00000030	0.05%	0.000584	0.000605	0.000573	20,426.00
22 Apr 2024	0.000587	0.000024	4.27%	0.000562	0.000598	0.000555	7,836.00
21 Apr 2024	0.000562	-0.00001	-1.75%	0.000574	0.000739	0.000558	24,734.00
20 Apr 2024	0.000572	-0.000016	-2.72%	0.000579	0.00061	0.000542	37,437.00
19 Apr 2024	0.000588	0.000112	23.58%	0.000474	0.000596	0.000463	58,914.00
18 Apr 2024	0.000475	0.00000700	1.50%	0.000468	0.000483	0.000456	14,145.00
17 Apr 2024	0.000468	0.00002	4.47%	0.000451	0.000483	0.000448	37,996.00
16 Apr 2024	0.000448	-0.000019	-4.07%	0.000467	0.000484	0.000443	9,526.00
15 Apr 2024	0.000467	0.000011	2.41%	0.000456	0.000477	0.000446	18,209.00
14 Apr 2024	0.000456	-0.000037	-7.50%	0.000489	0.000502	0.000416	41,691.00
13 Apr 2024	0.000493	-0.000041	-7.67%	0.000535	0.000739	0.000426	38,602.00
12 Apr 2024	0.000535	0.00000600	1.13%	0.000529	0.000542	0.000527	9,059.00
11 Apr 2024	0.000529	-0.000011	-2.04%	0.000538	0.000541	0.000521	8,909.00
10 Apr 2024	0.00054	-0.00000500	-0.92%	0.000545	0.000545	0.000528	6,902.00

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