Market Cap CA$3.39T 2.82%
Volume 24h CA$166.43B -19.25%
BTC % 50.63% 0.53%
ETH % 15.17% -0.92%
Coins 26.966 +3
Exchanges 885
Last update 7 Seconds ago
Lisk LSK

Lisk (LSK) Historical Price, Volume and Market Data by Date
Canadian Dollar - CAD

CA$ CAD $ USD Ƀ BTC
EUR € - Euro JPY ¥ - Yen GBP £ - British Pound Sterling ARS AR$ - Argentine Peso AUD AU$ - Australian Dollar BDT Tk - Bangladeshi Taka BRL R$ - Brazilian Real 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 CAD Capitalization CAD
May-03 2024 CA$2.5783 CA$2.4832 CA$2.6052 CA$2.4882 CA$79,155,403 CA$332,349,181
May-02 2024 CA$2.5018 CA$2.2961 CA$2.5072 CA$2.3427 CA$88,877,167 CA$322,492,598
May-01 2024 CA$2.3352 CA$2.1267 CA$2.3454 CA$2.1636 CA$47,100,771 CA$301,012,150
Apr-30 2024 CA$2.1755 CA$2.1245 CA$2.2975 CA$2.2742 CA$24,964,597 CA$280,424,106
Apr-29 2024 CA$2.3032 CA$2.2331 CA$2.3103 CA$2.2833 CA$43,505,144 CA$296,887,267
Apr-28 2024 CA$2.3013 CA$2.2907 CA$2.3531 CA$2.3080 CA$24,518,661 CA$296,644,841
Apr-27 2024 CA$2.2838 CA$2.2075 CA$2.3087 CA$2.3087 CA$34,849,803 CA$294,390,754
Apr-26 2024 CA$2.3664 CA$2.3664 CA$2.6247 CA$2.6247 CA$122,320,581 CA$305,039,607
Apr-25 2024 CA$2.6853 CA$2.1956 CA$2.8812 CA$2.2480 CA$364,607,663 CA$346,142,953
Apr-24 2024 CA$2.2540 CA$2.2540 CA$2.4428 CA$2.4407 CA$26,578,349 CA$290,544,875
Apr-23 2024 CA$2.4170 CA$2.4170 CA$2.5687 CA$2.5687 CA$32,967,867 CA$311,558,093
Apr-22 2024 CA$2.5818 CA$2.4876 CA$2.6182 CA$2.4965 CA$52,385,293 CA$332,807,954
Apr-21 2024 CA$2.4688 CA$2.4038 CA$2.5228 CA$2.4139 CA$42,380,443 CA$318,235,763
Apr-20 2024 CA$2.4088 CA$2.3375 CA$2.4710 CA$2.3389 CA$34,367,893 CA$310,502,771
Apr-19 2024 CA$2.3861 CA$2.1715 CA$2.4709 CA$2.4709 CA$120,963,062 CA$307,570,498

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 Canadian Dollar, 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 = 1.36715 CAD.