Market Cap CN¥17.91T 2.37%
Volume 24h CN¥876.85B -19.55%
BTC % 50.62% 0.45%
ETH % 15.15% -0.99%
Coins 26.966 +2
Exchanges 885
Last update 11 Seconds ago
Lisk LSK

Lisk (LSK) Historical Price, Volume and Market Data by Date
Chinese Yuan - CNY

CN¥ CNY $ 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 CAD CA$ - Canadian Dollar CLP CL$ - Chilean Peso 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 CNY Capitalization CNY
May-03 2024 CN¥13.64 CN¥13.14 CN¥13.79 CN¥13.17 CN¥419,025,999 CN¥1,759,361,248
May-02 2024 CN¥13.24 CN¥12.15 CN¥13.27 CN¥12.40 CN¥470,490,233 CN¥1,707,183,320
May-01 2024 CN¥12.36 CN¥11.25 CN¥12.41 CN¥11.45 CN¥249,337,974 CN¥1,593,471,993
Apr-30 2024 CN¥11.51 CN¥11.24 CN¥12.16 CN¥12.03 CN¥132,155,418 CN¥1,484,484,792
Apr-29 2024 CN¥12.19 CN¥11.82 CN¥12.23 CN¥12.08 CN¥230,303,752 CN¥1,571,636,044
Apr-28 2024 CN¥12.18 CN¥12.12 CN¥12.45 CN¥12.21 CN¥129,794,760 CN¥1,570,352,709
Apr-27 2024 CN¥12.09 CN¥11.68 CN¥12.22 CN¥12.22 CN¥184,484,863 CN¥1,558,420,219
Apr-26 2024 CN¥12.52 CN¥12.52 CN¥13.89 CN¥13.89 CN¥647,530,072 CN¥1,614,792,194
Apr-25 2024 CN¥14.21 CN¥11.62 CN¥15.25 CN¥11.90 CN¥1,930,128,396 CN¥1,832,381,520
Apr-24 2024 CN¥11.93 CN¥11.93 CN¥12.93 CN¥12.92 CN¥140,698,159 CN¥1,538,061,239
Apr-23 2024 CN¥12.79 CN¥12.79 CN¥13.59 CN¥13.59 CN¥174,522,435 CN¥1,649,299,187
Apr-22 2024 CN¥13.66 CN¥13.16 CN¥13.86 CN¥13.21 CN¥277,312,718 CN¥1,761,789,860
Apr-21 2024 CN¥13.06 CN¥12.72 CN¥13.35 CN¥12.77 CN¥224,349,910 CN¥1,684,648,857
Apr-20 2024 CN¥12.75 CN¥12.37 CN¥13.08 CN¥12.38 CN¥181,933,768 CN¥1,643,712,618
Apr-19 2024 CN¥12.63 CN¥11.49 CN¥13.08 CN¥13.08 CN¥640,343,756 CN¥1,628,190,003

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 Chinese Yuan, 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 = 7.2373 CNY.