Market Cap RM11.78T 6.17%
Volume 24h RM717.23B 6.91%
BTC % 50.68% 0.96%
ETH % 15.19% 0.65%
Coins 26.965 +12
Exchanges 885
Last update 1 minute ago
Lisk LSK

Lisk (LSK) Historical Price, Volume and Market Data by Date
Malaysian Ringgit - MYR

RM MYR $ 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 IDR Rp - Indonesian Rupiah SGD S$ - Singapore Dollar ILS ₪ - Israeli New Shekel KRW ₩ - Korean Won 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 MYR Capitalization MYR
May-03 2024 RM8.939 RM8.609 RM9.032 RM8.626 RM274,437,046 RM1,152,276,721
May-02 2024 RM8.674 RM7.961 RM8.692 RM8.122 RM308,143,051 RM1,118,103,290
May-01 2024 RM8.096 RM7.373 RM8.131 RM7.501 RM163,301,507 RM1,043,629,150
Apr-30 2024 RM7.542 RM7.365 RM7.965 RM7.884 RM86,553,920 RM972,249,031
Apr-29 2024 RM7.985 RM7.742 RM8.010 RM7.916 RM150,835,227 RM1,029,327,905
Apr-28 2024 RM7.978 RM7.942 RM8.158 RM8.002 RM85,007,829 RM1,028,487,397
Apr-27 2024 RM7.918 RM7.653 RM8.004 RM8.004 RM120,826,586 RM1,020,672,328
Apr-26 2024 RM8.204 RM8.204 RM9.100 RM9.100 RM424,093,590 RM1,057,592,610
Apr-25 2024 RM9.310 RM7.612 RM9.989 RM7.794 RM1,264,119,022 RM1,200,100,646
Apr-24 2024 RM7.814 RM7.814 RM8.469 RM8.462 RM92,148,905 RM1,007,338,410
Apr-23 2024 RM8.380 RM8.380 RM8.906 RM8.906 RM114,301,790 RM1,080,192,634
Apr-22 2024 RM8.951 RM8.624 RM9.077 RM8.655 RM181,623,296 RM1,153,867,317
Apr-21 2024 RM8.559 RM8.334 RM8.746 RM8.369 RM146,935,815 RM1,103,344,560
Apr-20 2024 RM8.351 RM8.104 RM8.567 RM8.109 RM119,155,771 RM1,076,533,764
Apr-19 2024 RM8.272 RM7.529 RM8.567 RM8.567 RM419,386,982 RM1,066,367,377

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 Malaysian Ringgit, 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 = 4.74 MYR.