Market Cap ₽228.35T 2.34%
Volume 24h ₽11.28T -20.94%
BTC % 50.61% 0.29%
ETH % 15.18% -0.39%
Coins 26.966 +3
Exchanges 885
Last update 3 Minutes ago
Lisk LSK

Lisk (LSK) Historical Price, Volume and Market Data by Date
Russian Ruble - RUB

₽ RUB $ 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 NZD NZ$ - New Zealand Dollar NGN ₦ - Nigerian Naira PKR ₨ - Pakistani Rupee PHP ₱ - Philippine Peso 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 RUB Capitalization RUB
May-03 2024 ₽174.47 ₽168.03 ₽176.29 ₽168.37 ₽5,356,443,745 ₽22,490,059,251
May-02 2024 ₽169.30 ₽155.38 ₽169.66 ₽158.53 ₽6,014,315,275 ₽21,823,064,522
May-01 2024 ₽158.02 ₽143.91 ₽158.71 ₽146.41 ₽3,187,307,784 ₽20,369,483,293
Apr-30 2024 ₽147.21 ₽143.76 ₽155.47 ₽153.89 ₽1,689,353,560 ₽18,976,290,955
Apr-29 2024 ₽155.85 ₽151.11 ₽156.34 ₽154.51 ₽2,943,991,773 ₽20,090,352,568
Apr-28 2024 ₽155.73 ₽155.01 ₽159.23 ₽156.18 ₽1,659,177,066 ₽20,073,947,584
Apr-27 2024 ₽154.54 ₽149.38 ₽156.23 ₽156.23 ₽2,358,285,144 ₽19,921,413,586
Apr-26 2024 ₽160.13 ₽160.13 ₽177.61 ₽177.61 ₽8,277,430,067 ₽20,642,021,167
Apr-25 2024 ₽181.71 ₽148.58 ₽194.97 ₽152.12 ₽24,672,989,727 ₽23,423,483,385
Apr-24 2024 ₽152.52 ₽152.52 ₽165.30 ₽165.16 ₽1,798,556,116 ₽19,661,163,080
Apr-23 2024 ₽163.56 ₽163.56 ₽173.82 ₽173.82 ₽2,230,934,613 ₽21,083,126,902
Apr-22 2024 ₽174.71 ₽168.33 ₽177.17 ₽168.93 ₽3,544,911,234 ₽22,521,104,403
Apr-21 2024 ₽167.06 ₽162.66 ₽170.71 ₽163.34 ₽2,867,883,312 ₽21,535,004,629
Apr-20 2024 ₽163.00 ₽158.18 ₽167.21 ₽158.27 ₽2,325,674,293 ₽21,011,713,325
Apr-19 2024 ₽161.46 ₽146.95 ₽167.21 ₽167.21 ₽8,185,566,800 ₽20,813,286,467

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 Russian Ruble, 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 = 92.515 RUB.