24 février 2019
  • Home
  • Lisk (LSK) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Lisk (LSK) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Lisk live est de $1.31 avec un volume de $151.03M. Lisk à une variation de 2.14% en haut sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • LSK
    Lisk(LSK)
  • Prix
    $1.31
  • 1h%
    1.12%
  • 24h%
    2.14%
  • 7d%
    11.74%
  • Capitalisation boursière
    $151.03M
  • Le volume
    $4.03M
  • Approvisionnement disponible
    114.85M LSK
  • Rang
    37

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
23/02/2018 $22.0763 $66.29M $2.26B
24/02/2018 $20.4233 $48.03M $2.09B
25/02/2018 $20.167 $38.44M $2.06B
26/02/2018 $21.1653 $42.65M $2.16B
27/02/2018 $20.4809 $42.36M $2.10B
28/02/2018 $19.1129 $39.07M $1.96B
01/03/2018 $20.2387 $69.47M $2.07B
02/03/2018 $19.3546 $35.30M $1.98B
03/03/2018 $18.6179 $29.03M $1.91B
04/03/2018 $18.7971 $23.38M $1.93B
05/03/2018 $18.5751 $29.35M $1.90B
06/03/2018 $16.9404 $27.80M $1.74B
07/03/2018 $15.9681 $34.42M $1.64B
08/03/2018 $14.9986 $35.93M $1.54B
09/03/2018 $15.4071 $29.83M $1.58B
10/03/2018 $14.2414 $17.90M $1.46B
11/03/2018 $14.8695 $20.06M $1.53B
12/03/2018 $14.0562 $20.69M $1.44B
13/03/2018 $14.0205 $17.23M $1.44B
14/03/2018 $11.5361 $22.30M $1.19B
15/03/2018 $12.8135 $31.39M $1.32B
16/03/2018 $13.4481 $34.55M $1.38B
17/03/2018 $12.3173 $20.98M $1.27B
18/03/2018 $12.0382 $26.45M $1.24B
19/03/2018 $12.59 $24.78M $1.30B
20/03/2018 $13.8179 $26.83M $1.42B
21/03/2018 $13.4115 $23.89M $1.38B
22/03/2018 $12.4893 $24.71M $1.29B
23/03/2018 $11.8395 $23.21M $1.22B
24/03/2018 $11.8972 $21.79M $1.23B
25/03/2018 $11.7558 $17.95M $1.21B
26/03/2018 $10.9258 $21.12M $1.13B
27/03/2018 $10.1458 $20.21M $1.05B
28/03/2018 $9.75818 $18.36M $1.01B
29/03/2018 $7.92356 $29.24M $818.51M
30/03/2018 $7.59023 $24.81M $784.34M
31/03/2018 $7.58361 $13.28M $783.92M
01/04/2018 $7.27729 $13.03M $752.51M
02/04/2018 $7.68554 $17.60M $794.99M
03/04/2018 $9.74456 $49.13M $1.01B
04/04/2018 $8.25282 $53.03M $854.25M
05/04/2018 $8.50506 $25.74M $880.65M
06/04/2018 $8.14184 $19.93M $843.32M
07/04/2018 $8.71346 $18.10M $902.83M
08/04/2018 $9.15352 $16.44M $948.75M
09/04/2018 $8.54545 $21.08M $886.02M
10/04/2018 $8.55741 $14.08M $887.56M
11/04/2018 $8.62258 $14.51M $894.61M
12/04/2018 $9.53417 $37.68M $989.52M
13/04/2018 $9.6879 $40.37M $1.01B
14/04/2018 $10.0916 $16.22M $1.05B
15/04/2018 $10.4037 $16.36M $1.08B
16/04/2018 $10.5652 $32.29M $1.10B
17/04/2018 $10.5438 $23.77M $1.10B
18/04/2018 $11.3022 $28.30M $1.18B
19/04/2018 $11.7322 $25.43M $1.23B
20/04/2018 $12.1458 $32.51M $1.28B
21/04/2018 $11.6057 $24.35M $1.22B
22/04/2018 $11.6063 $18.82M $1.22B
23/04/2018 $12.4141 $26.77M $1.31B
24/04/2018 $13.1568 $35.63M $1.38B
25/04/2018 $11.5173 $34.49M $1.21B
26/04/2018 $11.5556 $21.69M $1.22B
27/04/2018 $11.2439 $22.64M $1.18B
28/04/2018 $11.7974 $15.43M $1.24B
29/04/2018 $12.8574 $42.89M $1.35B
30/04/2018 $13.0714 $50.15M $1.38B
01/05/2018 $13.4313 $47.11M $1.42B
02/05/2018 $14.0575 $51.26M $1.48B
03/05/2018 $14.383 $48.16M $1.52B
04/05/2018 $13.8032 $33.88M $1.46B
05/05/2018 $13.6569 $24.94M $1.44B
06/05/2018 $13.1361 $21.98M $1.39B
07/05/2018 $12.7315 $19.36M $1.35B
08/05/2018 $12.1179 $18.95M $1.28B
09/05/2018 $11.8095 $19.99M $1.25B
10/05/2018 $11.3306 $23.97M $1.20B
11/05/2018 $10.0637 $25.58M $1.06B
12/05/2018 $10.1578 $16.46M $1.07B
13/05/2018 $10.8969 $18.86M $1.15B
14/05/2018 $11.0765 $24.88M $1.17B
15/05/2018 $10.5616 $15.82M $1.12B
16/05/2018 $10.2272 $15.21M $1.08B
17/05/2018 $10.3735 $26.48M $1.10B
18/05/2018 $10.4372 $17.10M $1.11B
19/05/2018 $10.6191 $14.06M $1.13B
20/05/2018 $11.2664 $15.53M $1.20B
21/05/2018 $10.874 $16.98M $1.15B
22/05/2018 $9.99632 $14.68M $1.06B
23/05/2018 $9.38154 $17.02M $996.35M
24/05/2018 $9.35801 $14.93M $994.18M
25/05/2018 $9.0008 $12.13M $956.54M
26/05/2018 $8.94779 $10.37M $951.21M
27/05/2018 $8.76895 $10.42M $932.51M
28/05/2018 $7.97572 $11.84M $848.43M
29/05/2018 $8.83484 $14.10M $940.12M
30/05/2018 $8.36726 $11.14M $890.66M
31/05/2018 $8.49601 $13.29M $904.65M
01/06/2018 $8.61378 $12.55M $917.49M
02/06/2018 $9.32548 $20.85M $993.45M
03/06/2018 $9.96 $22.38M $1.06B
04/06/2018 $9.02302 $22.17M $961.85M
05/06/2018 $9.12727 $13.13M $973.28M
06/06/2018 $8.84826 $13.04M $943.83M
07/06/2018 $8.63474 $10.08M $921.36M
08/06/2018 $8.61653 $12.12M $919.71M
09/06/2018 $8.3912 $11.57M $895.95M
10/06/2018 $7.0856 $17.19M $756.79M
11/06/2018 $7.14271 $11.40M $763.14M
12/06/2018 $6.76625 $13.47M $723.17M
13/06/2018 $6.37926 $13.23M $682.03M
14/06/2018 $6.88855 $11.59M $736.72M
15/06/2018 $6.57653 $9.23M $703.57M
16/06/2018 $6.64447 $8.34M $711.07M
17/06/2018 $6.37484 $8.45M $682.44M
18/06/2018 $6.41779 $10.20M $687.26M
19/06/2018 $6.45785 $8.88M $691.77M
20/06/2018 $6.35423 $8.42M $680.89M
21/06/2018 $6.19708 $7.87M $664.27M
22/06/2018 $5.37678 $8.17M $576.52M
23/06/2018 $5.65679 $7.32M $606.74M
24/06/2018 $5.4865 $7.91M $588.67M
25/06/2018 $5.57398 $7.03M $598.25M
26/06/2018 $5.36321 $6.51M $575.81M
27/06/2018 $5.27977 $7.19M $567.04M
28/06/2018 $4.9843 $6.72M $535.47M
29/06/2018 $5.04291 $7.67M $541.94M
30/06/2018 $5.31356 $6.06M $571.21M
01/07/2018 $5.40105 $6.17M $580.81M
02/07/2018 $5.86954 $8.99M $631.39M
03/07/2018 $5.65638 $10.17M $608.65M
04/07/2018 $5.84309 $9.00M $628.95M
05/07/2018 $5.51692 $7.32M $594.03M
06/07/2018 $5.6552 $7.70M $609.11M
07/07/2018 $5.43624 $6.03M $585.72M
08/07/2018 $5.58996 $7.36M $602.47M
09/07/2018 $5.46579 $8.08M $589.28M
10/07/2018 $5.09783 $7.45M $549.78M
11/07/2018 $5.12402 $6.58M $552.78M
12/07/2018 $4.86022 $6.99M $524.49M
13/07/2018 $4.88477 $6.24M $527.31M
14/07/2018 $4.90183 $5.66M $529.32M
15/07/2018 $5.02465 $5.67M $542.76M
16/07/2018 $5.37406 $7.81M $580.69M
17/07/2018 $5.71996 $7.90M $618.26M
18/07/2018 $5.68232 $8.72M $614.39M
19/07/2018 $5.37214 $7.39M $581.03M
20/07/2018 $4.92404 $7.87M $532.74M
21/07/2018 $4.98123 $5.95M $539.10M
22/07/2018 $4.97167 $6.49M $538.23M
23/07/2018 $4.83939 $9.72M $524.08M
24/07/2018 $4.95778 $8.39M $537.08M
25/07/2018 $5.06769 $8.24M $549.16M
26/07/2018 $4.84286 $7.25M $524.96M
27/07/2018 $4.92781 $8.29M $534.34M
28/07/2018 $4.96768 $7.24M $538.84M
29/07/2018 $5.07727 $7.45M $550.90M
30/07/2018 $4.93449 $7.31M $535.58M
31/07/2018 $4.55831 $6.74M $494.91M
01/08/2018 $4.47956 $6.08M $486.51M
02/08/2018 $4.36045 $6.68M $473.73M
03/08/2018 $4.18658 $6.52M $454.99M
04/08/2018 $3.92384 $6.09M $426.57M
05/08/2018 $3.94769 $5.57M $429.30M
06/08/2018 $3.86908 $4.40M $420.88M
07/08/2018 $3.74192 $5.61M $407.17M
08/08/2018 $3.37302 $6.07M $367.15M
09/08/2018 $3.54307 $4.98M $385.78M
10/08/2018 $3.35413 $5.61M $365.32M
11/08/2018 $3.23201 $5.97M $352.13M
12/08/2018 $3.3032 $4.89M $360.00M
13/08/2018 $2.977 $6.43M $324.56M
14/08/2018 $2.78199 $6.45M $303.40M
15/08/2018 $3.13155 $8.32M $341.63M
16/08/2018 $3.72812 $15.10M $406.84M
17/08/2018 $3.99171 $15.46M $435.75M
18/08/2018 $3.74599 $10.40M $409.05M
19/08/2018 $3.84895 $6.47M $420.43M
20/08/2018 $3.75762 $5.57M $410.58M
21/08/2018 $4.12011 $6.22M $450.33M
22/08/2018 $3.94464 $6.82M $431.29M
23/08/2018 $4.63116 $10.51M $506.51M
24/08/2018 $5.09754 $13.78M $557.69M
25/08/2018 $5.06205 $9.52M $553.99M
26/08/2018 $4.89893 $7.57M $536.30M
27/08/2018 $5.11379 $13.26M $560.00M
28/08/2018 $5.15003 $12.22M $564.15M
29/08/2018 $5.06775 $12.91M $555.30M
30/08/2018 $4.64817 $8.24M $509.48M
31/08/2018 $4.66383 $6.72M $511.36M
01/09/2018 $4.72461 $6.34M $518.19M
02/09/2018 $4.66452 $6.81M $511.76M
03/09/2018 $4.56959 $5.90M $501.50M
04/09/2018 $4.61646 $5.74M $506.80M
05/09/2018 $3.93762 $6.58M $432.41M
06/09/2018 $3.87707 $6.46M $425.90M
07/09/2018 $3.72915 $4.81M $409.78M
08/09/2018 $3.43896 $3.83M $378.01M
09/09/2018 $3.71023 $4.95M $407.95M
11/09/2018 $3.70838 $6.43M $407.88M
12/09/2018 $3.45171 $4.81M $379.77M
13/09/2018 $3.31134 $6.16M $364.44M
14/09/2018 $3.53639 $5.99M $389.33M
15/09/2018 $3.4172 $5.58M $376.34M
16/09/2018 $3.41592 $5.90M $376.31M
17/09/2018 $3.58325 $8.73M $394.87M
18/09/2018 $3.37998 $7.11M $372.59M
19/09/2018 $3.44524 $5.56M $379.90M
20/09/2018 $3.43771 $5.34M $379.19M
21/09/2018 $3.37006 $8.94M $371.84M
22/09/2018 $3.49912 $9.74M $386.20M
23/09/2018 $3.43839 $5.57M $379.62M
24/09/2018 $3.50381 $5.31M $386.96M
25/09/2018 $3.30085 $4.16M $364.66M
26/09/2018 $3.29224 $6.46M $363.83M
27/09/2018 $3.27672 $6.74M $362.23M
28/09/2018 $3.41714 $5.74M $377.87M
29/09/2018 $3.35921 $5.13M $371.58M
30/09/2018 $3.35956 $5.69M $371.73M
01/10/2018 $3.47609 $5.59M $384.74M
02/10/2018 $3.41554 $5.67M $378.16M
03/10/2018 $3.4005 $6.72M $376.62M
04/10/2018 $3.32927 $5.81M $368.85M
05/10/2018 $3.3502 $5.85M $371.28M
06/10/2018 $3.3267 $5.49M $368.79M
07/10/2018 $3.3399 $3.77M $370.37M
08/10/2018 $3.31297 $3.31M $367.50M
09/10/2018 $3.3377 $4.01M $370.36M
10/10/2018 $3.33421 $5.09M $370.09M
11/10/2018 $3.16775 $7.24M $351.72M
12/10/2018 $3.02726 $7.42M $336.22M
13/10/2018 $3.00781 $5.92M $334.17M
14/10/2018 $2.88921 $7.59M $321.09M
15/10/2018 $2.84879 $5.33M $316.70M
16/10/2018 $2.88363 $9.29M $320.67M
17/10/2018 $3.07529 $10.09M $342.09M
18/10/2018 $2.93899 $6.33M $327.03M
19/10/2018 $2.87814 $5.98M $320.36M
20/10/2018 $2.87175 $5.32M $319.75M
21/10/2018 $2.89704 $4.78M $322.66M
22/10/2018 $2.88377 $5.24M $321.28M
23/10/2018 $3.0149 $8.02M $336.00M
24/10/2018 $2.99319 $6.54M $333.68M
25/10/2018 $2.96163 $6.51M $330.26M
26/10/2018 $2.91673 $5.03M $325.36M
27/10/2018 $2.91394 $4.96M $325.15M
28/10/2018 $2.8338 $4.71M $316.30M
29/10/2018 $2.85392 $5.31M $318.65M
30/10/2018 $2.73081 $6.29M $305.00M
31/10/2018 $2.74017 $5.07M $306.14M
01/11/2018 $2.78122 $4.88M $310.82M
02/11/2018 $2.75775 $4.54M $308.28M
03/11/2018 $2.78101 $4.83M $310.95M
04/11/2018 $2.74242 $5.51M $306.71M
05/11/2018 $2.81155 $6.32M $314.51M
06/11/2018 $2.87104 $6.67M $321.24M
07/11/2018 $2.8873 $5.61M $323.13M
08/11/2018 $2.86723 $5.56M $320.96M
09/11/2018 $2.79674 $5.01M $313.14M
10/11/2018 $2.77717 $4.69M $311.02M
11/11/2018 $2.76243 $3.34M $309.44M
12/11/2018 $2.72214 $4.64M $305.00M
13/11/2018 $2.7545 $8.16M $308.70M
14/11/2018 $2.60963 $6.97M $292.53M
15/11/2018 $2.27038 $7.00M $254.56M
16/11/2018 $2.18343 $5.91M $244.87M
17/11/2018 $2.13554 $4.77M $239.69M
18/11/2018 $2.15342 $4.54M $241.76M
19/11/2018 $2.09453 $4.61M $235.20M
20/11/2018 $1.75365 $8.31M $196.97M
21/11/2018 $1.50313 $4.98M $168.87M
22/11/2018 $1.61179 $4.43M $181.12M
23/11/2018 $1.48521 $4.41M $166.93M
24/11/2018 $1.57283 $3.01M $176.90M
25/11/2018 $1.34449 $2.90M $151.25M
26/11/2018 $1.36879 $3.26M $154.02M
27/11/2018 $1.28763 $4.30M $144.92M
28/11/2018 $1.3864 $3.59M $156.07M
29/11/2018 $1.53545 $4.03M $172.89M
30/11/2018 $1.51626904594 $4.27M $170.77M
01/12/2018 $1.4030484313 $3.04M $158.06M
02/12/2018 $1.51677623628 $4.25M $170.91M
03/12/2018 $1.44344851986 $3.50M $162.68M
04/12/2018 $1.35636583352 $2.80M $152.90M
05/12/2018 $1.38187346946 $4.31M $155.82M
06/12/2018 $1.33792438249 $3.41M $150.90M
07/12/2018 $1.181765914 $4.05M $133.32M
08/12/2018 $1.22943268956 $3.66M $138.72M
09/12/2018 $1.21373199631 $3.40M $136.98M
10/12/2018 $1.2708721247 $2.84M $143.47M
11/12/2018 $1.20914525398 $2.59M $136.53M
12/12/2018 $1.17791905354 $2.83M $133.03M
13/12/2018 $1.19296388689 $2.53M $134.76M
14/12/2018 $1.14525116454 $2.25M $129.40M
15/12/2018 $1.12759380256 $2.64M $127.44M
16/12/2018 $1.15249646645 $3.14M $130.28M
17/12/2018 $1.136195281 $2.16M $128.47M
18/12/2018 $1.2544866774 $2.89M $141.88M
19/12/2018 $1.37269820571 $3.41M $155.28M
20/12/2018 $1.47697019558 $8.87M $167.12M
21/12/2018 $1.56293656543 $6.90M $176.89M
22/12/2018 $1.50505715173 $4.43M $170.37M
23/12/2018 $1.51419811404 $4.10M $171.45M
24/12/2018 $1.58351915729 $4.89M $179.34M
25/12/2018 $1.46792922736 $4.42M $166.28M
26/12/2018 $1.48266697068 $4.01M $167.99M
27/12/2018 $1.48979714796 $4.52M $168.84M
28/12/2018 $1.37910374247 $3.34M $156.33M
29/12/2018 $1.48739132465 $4.26M $168.64M
30/12/2018 $1.457350228 $4.07M $165.28M
31/12/2018 $1.43766830959 $2.82M $163.08M
01/01/2019 $1.34526532246 $3.47M $152.63M
02/01/2019 $1.39718240531 $3.36M $158.56M
03/01/2019 $1.39700561297 $2.99M $158.58M
04/01/2019 $1.35414085731 $2.73M $153.75M
05/01/2019 $1.36503230186 $2.75M $155.02M
06/01/2019 $1.35192507431 $2.97M $153.57M
07/01/2019 $1.41917964511 $2.93M $161.24M
08/01/2019 $1.39665934973 $2.68M $158.72M
09/01/2019 $1.38905948188 $2.68M $157.89M
10/01/2019 $1.39736140702 $3.34M $158.87M
11/01/2019 $1.24091950934 $3.74M $141.12M
12/01/2019 $1.22218325185 $2.96M $139.02M
13/01/2019 $1.26005807801 $2.79M $143.36M
14/01/2019 $1.17275619934 $2.76M $133.46M
15/01/2019 $1.24965896986 $2.83M $142.24M
16/01/2019 $1.19863673196 $3.19M $136.46M
17/01/2019 $1.22917459059 $3.58M $139.97M
18/01/2019 $1.25696095384 $2.85M $143.17M
19/01/2019 $1.24450128614 $3.05M $141.78M
20/01/2019 $1.28330662884 $3.12M $146.24M
21/01/2019 $1.2340737372 $3.01M $140.66M
22/01/2019 $1.21392793967 $3.45M $138.39M
23/01/2019 $1.23091863501 $3.61M $140.36M
24/01/2019 $1.22110404565 $3.31M $139.28M
25/01/2019 $1.25364366232 $3.79M $143.02M
26/01/2019 $1.22762955304 $2.72M $140.08M
27/01/2019 $1.23171171199 $2.61M $140.58M
28/01/2019 $1.18866506832 $2.46M $135.70M
29/01/2019 $1.12931378237 $3.73M $128.95M
30/01/2019 $1.10874928513 $2.76M $126.63M
31/01/2019 $1.13678030796 $2.50M $129.86M
01/02/2019 $1.09756158179 $2.73M $125.41M
02/02/2019 $1.11453945761 $2.44M $127.38M
03/02/2019 $1.13038667828 $2.22M $129.22M
04/02/2019 $1.12907111636 $2.26M $129.10M
05/02/2019 $1.1220126144 $2.04M $128.32M
06/02/2019 $1.08365122234 $2.55M $123.96M
07/02/2019 $1.0794912851 $2.45M $123.51M
08/02/2019 $1.07585851018 $2.91M $123.13M
09/02/2019 $1.14795129539 $4.65M $131.41M
10/02/2019 $1.15693510448 $3.06M $132.47M
11/02/2019 $1.1644764403 $4.58M $133.36M
12/02/2019 $1.16126853152 $3.59M $133.02M
13/02/2019 $1.18217636273 $2.63M $135.45M
14/02/2019 $1.14833275271 $2.71M $131.60M
15/02/2019 $1.14149661077 $2.90M $130.85M
16/02/2019 $1.15422428494 $2.68M $132.33M
17/02/2019 $1.18509812801 $2.90M $135.90M
18/02/2019 $1.22987401477 $4.26M $141.07M
19/02/2019 $1.26130637557 $3.98M $144.71M
20/02/2019 $1.25486208197 $4.14M $144.00M
21/02/2019 $1.25209116822 $3.49M $143.72M
22/02/2019 $1.25355252737 $3.36M $143.92M
23/02/2019 $1.2919067975 $3.86M $148.35M
23/02/2019 $1.30650085778 $4.04M $150.06M
23/02/2019 $1.30753027291 $4.01M $150.18M

Inscrivez vous