Market Cap NZ$4.13T 5.95%
Volume 24h NZ$246.26B 4.76%
BTC % 50.67% 1%
ETH % 15.2% 0.78%
Coins 26.965 +12
Exchanges 885
Last update 50 Seconds ago
Lisk LSK

Lisk (LSK) Historical Price, Volume and Market Data by Date
New Zealand Dollar - NZD

NZ$ NZD $ 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 MYR RM - Malaysian Ringgit MXN MX$ - Mexican Peso PLN zł - Polish Zloty 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 NZD Capitalization NZD
May-03 2024 NZ$3.1377 NZ$3.0219 NZ$3.1705 NZ$3.0280 NZ$96,328,561 NZ$404,453,991
May-02 2024 NZ$3.0446 NZ$2.7943 NZ$3.0512 NZ$2.8510 NZ$108,159,511 NZ$392,458,972
May-01 2024 NZ$2.8418 NZ$2.5881 NZ$2.8543 NZ$2.6330 NZ$57,319,518 NZ$366,318,235
Apr-30 2024 NZ$2.6474 NZ$2.5854 NZ$2.7959 NZ$2.7676 NZ$30,380,791 NZ$341,263,512
Apr-29 2024 NZ$2.8029 NZ$2.7176 NZ$2.8116 NZ$2.7786 NZ$52,943,801 NZ$361,298,438
Apr-28 2024 NZ$2.8006 NZ$2.7877 NZ$2.8637 NZ$2.8088 NZ$29,838,107 NZ$361,003,416
Apr-27 2024 NZ$2.7793 NZ$2.6865 NZ$2.8096 NZ$2.8096 NZ$42,410,641 NZ$358,260,294
Apr-26 2024 NZ$2.8798 NZ$2.8798 NZ$3.1942 NZ$3.1942 NZ$148,858,640 NZ$371,219,469
Apr-25 2024 NZ$3.2679 NZ$2.6720 NZ$3.5063 NZ$2.7357 NZ$443,711,110 NZ$421,240,390
Apr-24 2024 NZ$2.7430 NZ$2.7430 NZ$2.9728 NZ$2.9703 NZ$32,344,655 NZ$353,580,032
Apr-23 2024 NZ$2.9414 NZ$2.9414 NZ$3.1260 NZ$3.1260 NZ$40,120,410 NZ$379,152,172
Apr-22 2024 NZ$3.1420 NZ$3.0273 NZ$3.1863 NZ$3.0381 NZ$63,750,543 NZ$405,012,297
Apr-21 2024 NZ$3.0044 NZ$2.9253 NZ$3.0701 NZ$2.9376 NZ$51,575,091 NZ$387,278,596
Apr-20 2024 NZ$2.9314 NZ$2.8446 NZ$3.0071 NZ$2.8464 NZ$41,824,178 NZ$377,867,893
Apr-19 2024 NZ$2.9037 NZ$2.6427 NZ$3.0070 NZ$3.0070 NZ$147,206,600 NZ$374,299,449

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 New Zealand 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 = 1.66376 NZD.