Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lisk Tether logo
LSKUSDT
Lisk Tether
—
0.087 $
-0.001000 (%-1.14)
Day Low₺0.086
Day High₺0.089
Bid0.087
Ask0.088

Market Data

Spot Rate
B:0.087
A:0.088
Circulating Supply
219,555,089
Market Cap
$34.83M
Overview
Technicals
Comments
Archive

LSKUSDT: Lisk Tether Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.2591
CLOSE 1.2588

Low

LOW 0.5104

High

HIGH 2.88
DATEOPENHIGHLOWCLOSE
02/06/20201.391.481.30041.3649
02/07/20201.36491.70971.34241.4841
02/08/20201.49241.851.38061.7697
02/09/20201.75912.2221.62432.0314
02/10/20202.02912.881.852.0799
02/11/20202.07992.26991.82882.0485
02/12/20202.05292.09991.881.9664
02/13/20201.98082.01241.71051.7889
02/14/20201.78861.99791.76361.91
02/15/20201.912.02961.69761.8189
02/16/20201.808221.72021.8751
02/17/20201.87281.8881.60211.7797
02/18/20201.77941.83791.71.8354
02/19/20201.83541.88181.60261.6439
02/20/20201.64391.66431.53011.5792
02/21/20201.56361.62341.4731.512
02/22/20201.5091.52121.38211.4184
02/23/20201.42351.651.41111.6197
02/24/20201.61571.64431.41261.536
02/25/20201.52961.53951.30611.3253
02/26/20201.32431.61.14651.3283
02/27/20201.32791.511.22561.2792
02/28/20201.27091.37581.23641.3082
02/29/20201.3071.40451.26331.276
03/01/20201.2761.40981.2761.3578
03/02/20201.35751.5251.31451.3994
03/03/20201.40111.4041.33531.358
03/04/20201.35811.37581.31311.3449
03/05/20201.34211.42251.341.39
03/06/20201.391.48751.38211.4711
03/07/20201.47081.47081.33921.3766
03/08/20201.37621.37631.13711.1407
03/09/20201.1521.18951.03941.1207
03/10/20201.12241.2931.12241.2306
03/11/20201.23061.26921.14151.2012
03/12/20201.1961.20520.610.6654
03/13/20200.66560.88290.51040.8255
03/14/20200.81720.86350.73340.762
03/15/20200.75350.92420.75350.8522
03/16/20200.85220.89520.70.8017
03/17/20200.80170.98020.79680.9584
03/18/20200.95841.06990.92321.0633
03/19/20201.06551.22481.00131.1415
03/20/20201.14721.23020.95041.07
03/21/20201.05841.12531.0021.0344
03/22/20201.02651.09540.9380.9545
03/23/20200.94991.070.93331.0411
03/24/20201.04131.07360.99171.0535
03/25/20201.05161.07510.99131.0206
03/26/20201.02061.02940.98511.0181
03/27/20201.02451.0480.98510.9982
03/28/20200.99350.99350.95270.9814
03/29/20200.98120.98120.89390.9016
03/30/20200.90280.98340.90010.9543
03/31/20200.95310.99030.94730.9631
04/01/20200.96310.97770.92530.9772
04/02/20200.97861.03950.95410.9861
04/03/20200.98931.02670.970.9769
04/04/20200.97870.99730.96190.9845
04/05/20200.98450.98670.9650.9787
04/06/20200.97871.04630.97871.0408
04/07/20201.04081.11281.01351.0337
04/08/20201.0371.07371.03331.05
04/09/20201.04811.061.0191.0432
04/10/20201.0451.04720.94390.9742
04/11/20200.97320.98990.95960.971
04/12/20200.9711.01190.95550.9811
04/13/20200.98110.98230.93680.9686
04/14/20200.96921.03130.95961.0071
04/15/20201.00041.220.99921.0191
04/16/20201.01891.07470.97881.0497
04/17/20201.04521.0591.02141.0461
04/18/20201.04511.07851.04511.0635
04/19/20201.06771.07021.01891.0389
04/20/20201.03891.06140.97810.9982
04/21/20201.00121.060.93450.9789
04/22/20200.97891.02640.97421.0243
04/23/20201.02431.05830.92771.0313
04/24/20201.03131.05191.02031.0477
04/25/20201.04711.07251.04411.0537
04/26/20201.04691.06880.92991.0688
04/27/20201.06881.17621.0471.1709
04/28/20201.17091.33451.1181.2759
04/29/20201.26851.31371.2371.2925
04/30/20201.28611.3811.21.2095
05/01/20201.20931.28761.20571.2292
05/02/20201.22921.29441.22311.2817
05/03/20201.28151.29971.21391.2345
05/04/20201.22581.23231.17311.2246
05/05/20201.22481.2351.191.2182
05/06/20201.21821.2351.21.2001
05/07/20201.20011.22761.18011.2078
05/08/20201.21431.24351.19151.2402
05/09/20201.24031.261.19341.1999
05/10/20201.19341.2291.031.0821
05/11/20201.07561.1111.0451
05/12/20201.04531.0941.04151.0858
05/13/20201.08461.17931.08091.1551
05/14/20201.15511.17891.12571.1424
05/15/20201.1421.1531.09681.0996
05/16/20201.10111.13391.09491.1162
05/17/20201.10621.1431.1041.1319
05/18/20201.13341.15971.12871.1514
05/19/20201.14491.1531.12341.1529
05/20/20201.15291.17381.12871.1377
05/21/20201.14121.16981.06731.1126
05/22/20201.10911.20371.09011.1862
05/23/20201.19081.32181.18641.2361
05/24/20201.23611.25541.15661.1585
05/25/20201.15581.211.14671.2055
05/26/20201.20551.25381.16321.2461
05/27/20201.25481.2551.18021.2158
05/28/20201.21911.23511.18071.2274
05/29/20201.23371.23561.18511.2144
05/30/20201.2061.22991.18831.2252
05/31/20201.22921.25081.18961.2
06/01/20201.19961.25631.19951.2385
06/02/20201.24511.26971.17161.2052
06/03/20201.19761.24871.18961.2435
06/04/20201.24631.27951.23281.2534
06/05/20201.26141.43881.25381.3568
06/06/20201.35671.40331.31081.332
06/07/20201.32931.34841.26121.3105
06/08/20201.31091.34431.27841.3338
06/09/20201.33621.34841.28681.3045
06/10/20201.29731.32481.2521.3021
06/11/20201.3051.34711.17971.1846
06/12/20201.17631.31.14591.2312
06/13/20201.22631.24131.21031.2351
06/14/20201.23411.2471.19211.2005
06/15/20201.19921.20881.11.1942
06/16/20201.19961.22281.18331.2206
06/17/20201.21281.27621.21.2304
06/18/20201.2311.26751.22341.2605
06/19/20201.25571.26041.20581.2196
06/20/20201.21821.24341.21191.2258
06/21/20201.22651.23521.21711.2188
06/22/20201.22091.27551.21661.2572
06/23/20201.25721.28011.24331.2474
06/24/20201.2441.27291.17511.1941
06/25/20201.1941.19581.15631.178
06/26/20201.1781.17991.13381.142
06/27/20201.14251.15991.08071.0891
06/28/20201.09081.14131.08811.1251
06/29/20201.12561.14721.12121.1307
06/30/20201.13851.151.11981.1414
07/01/20201.14111.16461.13561.155
07/02/20201.16341.16441.10421.142
07/03/20201.13591.14721.11651.1189
07/04/20201.11751.1481.11511.1385
07/05/20201.13891.13891.07671.1071
07/06/20201.10621.15051.09451.1505
07/07/20201.15071.161.12421.1538
07/08/20201.15491.2751.14641.2378
07/09/20201.23841.24450.61661.1944
07/10/20201.19821.19991.1531.1918
07/11/20201.19221.23121.18051.2244
07/12/20201.22441.25861.21.2504
07/13/20201.25241.31881.22271.229
07/14/20201.22881.2371.20581.2338
07/15/20201.23381.26751.21011.2239
07/16/20201.22371.22441.13981.1794
07/17/20201.18041.18761.15021.1853
07/18/20201.18541.24571.17961.2321
07/19/20201.23451.24291.20321.2242
07/20/20201.22391.271.211.2628
07/21/20201.26291.31271.23751.285
07/22/20201.28581.28581.2551.2769
07/23/20201.28291.29321.251.2792
07/24/20201.27921.2811.23961.2471
07/25/20201.24941.30811.24621.2783
07/26/20201.27211.2931.23151.2673
07/27/20201.26731.27491.0451.2285
07/28/20201.23171.2681.20961.2593
07/29/20201.26251.28611.24471.272
07/30/20201.27651.29521.25461.261
07/31/20201.26291.30411.2591.2689
08/01/20201.27191.3591.26641.3234
08/02/20201.32631.35931.221.2447
08/03/20201.24111.34561.23511.2695
08/04/20201.26941.29151.23511.2783
08/05/20201.27921.34891.26681.3243
08/06/20201.3281.41.28611.3881
08/07/20201.39011.43591.33841.405
08/08/20201.4051.591.38161.5664
08/09/20201.56911.60451.46481.5298
08/10/20201.53531.55061.43481.5437
08/11/20201.54381.56831.381.4404
08/12/20201.44191.50081.37891.4898
08/13/20201.49211.74561.47791.6687
08/14/20201.67391.84231.64751.7219
08/15/20201.72191.74941.62771.6816
08/16/20201.68311.841.62951.8063
08/17/20201.80781.9141.70591.7895
08/18/20201.78221.811.62211.7033
08/19/20201.69551.69971.48571.5788
08/20/20201.58221.76261.52011.7564
08/21/20201.75532.151.751.8389
08/22/20201.82931.99831.71.9255
08/23/20201.92291.991.79721.8683
08/24/20201.86831.95771.80911.9074
08/25/20201.90611.9141.51.7146
08/26/20201.71731.82691.511.7996
08/27/20201.7961.84891.57021.642
08/28/20201.64311.80241.61061.7887
08/29/20201.79141.88991.75491.8513
08/30/20201.851.87941.76051.7939
08/31/20201.79391.83121.741.7822
09/01/20201.78911.97231.74521.8574
09/02/20201.85261.88461.661.75
09/03/20201.74841.7571.41.4108
09/04/20201.42251.60991.33771.5042
09/05/20201.49491.55771.251.3599
09/06/20201.35961.41391.24141.37
09/07/20201.371.45981.25081.4066
09/08/20201.40961.41361.2911.3407
09/09/20201.33621.42521.31.4001
09/10/20201.40061.48111.38161.4542
09/11/20201.45161.48111.38771.4494
09/12/20201.44931.49671.431.4911
09/13/20201.48111.49471.3531.4088
09/14/20201.40341.50261.37411.4603
09/15/20201.46271.4751.35571.3735
09/16/20201.37551.38671.32561.3649
09/17/20201.35751.39571.31511.3807
09/18/20201.3791.44051.3461.3672
09/19/20201.36991.40631.36541.3973
09/20/20201.39721.39761.32171.3407
09/21/20201.33221.451.14491.2051
09/22/20201.20441.2291.14431.1942
09/23/20201.19881.27691.051.1276
09/24/20201.12511.21421.1111.2097
09/25/20201.2131.21751.13311.2005
09/26/20201.21.24671.18981.2217
09/27/20201.22271.23841.16471.2111
09/28/20201.21191.2361.19021.1945
09/29/20201.19261.2061.15961.1821
09/30/20201.18191.1831.151.1767
10/01/20201.18121.19461.10031.1321
10/02/20201.13291.14281.06741.1038
10/03/20201.10591.11781.10091.1101
10/04/20201.111.14261.09321.1295
10/05/20201.12921.1361.09561.1144
10/06/20201.111.11751.06681.0689
10/07/20201.06671.06751.0191.0539
10/08/20201.05371.11121.04271.0958
10/09/20201.09681.1751.07261.1486
10/10/20201.14861.21151.14821.1681
10/11/20201.16771.19941.15851.1787
10/12/20201.1781.18181.14181.159
10/13/20201.15791.17731.12371.1465
10/14/20201.14651.15531.111.1167
10/15/20201.12091.12291.07871.1066
10/16/20201.10821.11191.04871.0597
10/17/20201.0661.08281.05731.0694
10/18/20201.07111.10891.061.1041
10/19/20201.10821.12971.07631.0973
10/20/20201.09651.10061.05561.0698
10/21/20201.07341.12111.06391.0958
10/22/20201.10251.12981.10171.1187
10/23/20201.11221.12991.091.12
10/24/20201.11991.13831.11321.128
10/25/20201.12411.14371.09561.1317
10/26/20201.1261.13881.06561.082
10/27/20201.08451.1251.0681.091
10/28/20201.0911.10611.04781.0636
10/29/20201.06791.07981.04261.0475
10/30/20201.04631.07641.0131.038
10/31/20201.04281.06531.01931.029
11/01/20201.02891.03231.00841.0301
11/02/20201.03011.04540.98850.9935
11/03/20200.99261.00360.92611.0012
11/04/20201.00511.01690.97750.987
11/05/20200.98751.05570.98531.0186
11/06/20201.02621.21.01331.151
11/07/20201.14261.16311.051.075
11/08/20201.0721.13771.0721.1129
11/09/20201.111.12171.04981.1166
11/10/20201.10421.14921.09411.1343
11/11/20201.141.151.09761.1051
11/12/20201.09771.13911.08051.1019
11/13/20201.1021.131.09751.1299
11/14/20201.12761.21.08041.102
11/15/20201.0951.11531.06011.0742
11/16/20201.07251.0941.05061.0938
11/17/20201.08921.181.08411.1375
11/18/20201.13761.22211.0851.1881
11/19/20201.191.20831.10721.1711
11/20/20201.17491.20311.15891.19
11/21/20201.1911.311.16881.2881
11/22/20201.29781.34411.05211.2347
11/23/20201.23631.36421.22011.339
11/24/20201.34261.6651.28721.5328
11/25/20201.5321.59021.38761.4483
11/26/20201.43131.4691.151.2269
11/27/20201.23011.27341.16611.2168
11/28/20201.21661.31181.19711.2775
11/29/20201.27611.3721.2481.2799
11/30/20201.27991.35891.24251.3304
12/01/20201.33681.47271.22121.3502
12/02/20201.34271.49881.31951.4159
12/03/20201.41851.50981.3751.4204
12/04/20201.42041.42881.28821.2956
12/05/20201.29951.36661.28261.3628
12/06/20201.36311.3741.31221.3398
12/07/20201.33991.37111.32831.353
12/08/20201.34361.42321.20851.2509
12/09/20201.24351.25871.161.2348
12/10/20201.24411.2551.19331.211
12/11/20201.21811.23151.15721.1924
12/12/20201.19241.30011.19241.2544
12/13/20201.25711.29771.24391.2667
12/14/20201.25711.27561.241.264
12/15/20201.26991.29271.24511.2832
12/16/20201.27991.35591.2481.3137
12/17/20201.31361.35811.28581.3098
12/18/20201.30641.411.28221.3644
12/19/20201.36941.50031.36111.4021
12/20/20201.39251.42591.32091.3535
12/21/20201.35351.40251.23051.2796
12/22/20201.27161.32621.21121.2875
12/23/20201.29461.29851.07481.108
12/24/20201.10811.211.08931.21
12/25/20201.20531.29821.16421.2128
12/26/20201.20961.2951.17621.2
12/27/20201.19981.291.13231.1906
12/28/20201.19361.22811.181.1994
12/29/20201.19951.2061.051.1525
12/30/20201.15371.16561.11151.1571
12/31/20201.15821.17411.10911.1508