Market Cap Rp39,176.13T 4.4%
Volume 24h Rp2,335.99T 2.43%
BTC % 50.61% 1.22%
ETH % 15.18% -1.18%
Coins 26.965 +20
Exchanges 885
Last update 37 Seconds ago
Lisk LSK

Lisk (LSK) Historical Price, Volume and Market Data by Date
Indonesian Rupiah - IDR

Rp IDR $ 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 CNY CN¥ - Chinese Yuan HKD HK$ - Hong Kong Dollar INR ₹ - Indian Rupee 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 IDR Capitalization IDR
May-03 2024 Rp30,115.74 Rp29,004.71 Rp30,430.37 Rp29,063.43 Rp924,557,566,212 Rp3,881,932,758,578
May-02 2024 Rp29,222.59 Rp26,820.10 Rp29,285.54 Rp27,363.88 Rp1,038,110,537,099 Rp3,766,805,063,293
May-01 2024 Rp27,276.14 Rp24,841.21 Rp27,395.72 Rp25,272.20 Rp550,150,373,597 Rp3,515,907,343,225
Apr-30 2024 Rp25,410.56 Rp24,815.07 Rp26,835.70 Rp26,563.83 Rp291,593,581,571 Rp3,275,433,144,689
Apr-29 2024 Rp26,902.37 Rp26,083.77 Rp26,985.84 Rp26,669.74 Rp508,152,423,201 Rp3,467,727,536,709
Apr-28 2024 Rp26,880.40 Rp26,756.43 Rp27,485.68 Rp26,959.25 Rp286,384,919,312 Rp3,464,895,928,052
Apr-27 2024 Rp26,676.14 Rp25,785.22 Rp26,966.67 Rp26,966.67 Rp407,055,590,732 Rp3,438,567,552,573
Apr-26 2024 Rp27,641.09 Rp27,641.09 Rp30,657.81 Rp30,657.81 Rp1,428,739,096,554 Rp3,562,949,180,300
Apr-25 2024 Rp31,365.66 Rp25,646.18 Rp33,653.52 Rp26,258.00 Rp4,258,720,975,512 Rp4,043,047,928,764
Apr-24 2024 Rp26,327.65 Rp26,327.65 Rp28,533.26 Rp28,509.00 Rp310,442,663,873 Rp3,393,646,596,590
Apr-23 2024 Rp28,231.76 Rp28,231.76 Rp30,003.67 Rp30,003.67 Rp385,074,048,105 Rp3,639,086,943,310
Apr-22 2024 Rp30,157.31 Rp29,056.12 Rp30,582.07 Rp29,159.88 Rp611,875,090,743 Rp3,887,291,356,837
Apr-21 2024 Rp28,836.85 Rp28,077.70 Rp29,467.17 Rp28,195.24 Rp495,015,600,088 Rp3,717,084,023,411
Apr-20 2024 Rp28,136.13 Rp27,303.02 Rp28,862.56 Rp27,319.77 Rp401,426,742,565 Rp3,626,760,488,191
Apr-19 2024 Rp27,870.42 Rp25,364.65 Rp28,861.85 Rp28,861.85 Rp1,412,882,889,815 Rp3,592,510,702,165

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 Indonesian Rupiah, 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 = 15968.7 IDR.