Market Cap R$12.48T 4.33%
Volume 24h R$752.77B 3.92%
BTC % 50.72% 1.45%
ETH % 15.22% -1.18%
Coins 26.964 +20
Exchanges 885
Last update 2 Minutes ago
Lisk LSK

Lisk (LSK) Historical Price, Volume and Market Data by Date
Brazilian Real - BRL

R$ BRL $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso RUB ₽ - Russian Ruble ZAR R - South African Rand CHF CHF - Swiss Franc THB ฿ - Thai Baht TRY ₺ - Turkish Lira VES Bs. - Venezuelan Bolivar Soberano
Date Price Price Low Price High Price Open Volume 24h BRL Capitalization BRL
May-03 2024 R$9.566 R$9.213 R$9.666 R$9.232 R$293,688,168 R$1,233,106,259
May-02 2024 R$9.282 R$8.519 R$9.302 R$8.692 R$329,758,571 R$1,196,535,641
May-01 2024 R$8.664 R$7.890 R$8.702 R$8.027 R$174,756,728 R$1,116,837,313
Apr-30 2024 R$8.071 R$7.882 R$8.524 R$8.438 R$92,625,476 R$1,040,450,045
Apr-29 2024 R$8.545 R$8.285 R$8.572 R$8.471 R$161,415,968 R$1,101,532,869
Apr-28 2024 R$8.538 R$8.499 R$8.730 R$8.563 R$90,970,931 R$1,100,633,401
Apr-27 2024 R$8.473 R$8.190 R$8.566 R$8.566 R$129,302,290 R$1,092,270,123
Apr-26 2024 R$8.780 R$8.780 R$9.738 R$9.738 R$453,842,772 R$1,131,780,277
Apr-25 2024 R$9.963 R$8.146 R$10.69 R$8.340 R$1,352,794,038 R$1,284,284,921
Apr-24 2024 R$8.363 R$8.363 R$9.063 R$9.055 R$98,612,937 R$1,078,000,862
Apr-23 2024 R$8.967 R$8.967 R$9.530 R$9.530 R$122,319,795 R$1,155,965,640
Apr-22 2024 R$9.579 R$9.229 R$9.714 R$9.262 R$194,363,749 R$1,234,808,432
Apr-21 2024 R$9.160 R$8.918 R$9.360 R$8.956 R$157,243,021 R$1,180,741,620
Apr-20 2024 R$8.937 R$8.672 R$9.168 R$8.678 R$127,514,272 R$1,152,050,109
Apr-19 2024 R$8.853 R$8.057 R$9.168 R$9.168 R$448,806,005 R$1,141,170,573

Historical and market price analysis of Lisk (LSK), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in Brazilian Real, analyzing 2950 days, from day 04-06-2016.

Important: The prices displayed are based on the US dollar, the price, price low, price high, price open, volume and capitalization columns are calculated at the current exchange rate, with a conversion rate of 1 USD = 5.0725 BRL.