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 $
-0.002000 (%-2.25)
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
$34.76M
Overview
Technicals
Comments
Archive

LSKUSDT: Lisk Tether Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.3616
CLOSE 1.3576

Low

LOW 0.665

High

HIGH 3.271
DATEOPENHIGHLOWCLOSE
01/01/20222.3262.3722.3172.35
01/02/20222.352.4412.3212.406
01/03/20222.4052.5852.2882.328
01/04/20222.3222.4972.2922.333
01/05/20222.3292.522.1312.17
01/06/20222.172.3372.0882.141
01/07/20222.1412.1972.0132.125
01/08/20222.1252.1731.9582.045
01/09/20222.042.22.012.052
01/10/20222.0522.0661.9172
01/11/202222.1631.9532.102
01/12/20222.1032.2652.0742.145
01/13/20222.1452.162.052.081
01/14/20222.0672.1222.0312.094
01/15/20222.0972.1182.0512.085
01/16/20222.0862.0952.0512.067
01/17/20222.0672.0711.9551.989
01/18/20221.9892.0141.9011.955
01/19/20221.9561.9791.8951.94
01/20/20221.9382.0421.8011.807
01/21/20221.8071.8361.531.568
01/22/20221.5681.7521.4831.543
01/23/20221.5431.7241.521.635
01/24/20221.6361.6361.4191.511
01/25/20221.5111.591.4481.553
01/26/20221.5451.7321.5381.579
01/27/20221.5771.5941.5091.556
01/28/20221.5581.621.5261.609
01/29/20221.6081.6291.5751.606
01/30/20221.6091.6141.5431.556
01/31/20221.5561.5761.4921.556
02/01/20221.5521.651.551.6
02/02/20221.6031.681.5611.6
02/03/20221.61.6371.5861.628
02/04/20221.6281.811.6181.794
02/05/20221.7881.8941.781.8
02/06/20221.7991.8731.781.851
02/07/20221.8551.9751.8331.92
02/08/20221.9211.9341.7981.857
02/09/20221.8622.0271.8291.989
02/10/20221.9892.0211.8471.883
02/11/20221.8841.8841.7591.78
02/12/20221.7811.9111.7561.781
02/13/20221.7771.7891.7161.722
02/14/20221.7231.861.7091.758
02/15/20221.7551.8971.7511.875
02/16/20221.8751.931.8011.813
02/17/20221.8111.8261.6461.656
02/18/20221.6561.6741.6261.659
02/19/20221.6551.7851.6521.664
02/20/20221.6631.6661.5911.614
02/21/20221.6131.7781.6041.612
02/22/20221.6181.6991.5921.635
02/23/20221.6311.6791.5871.601
02/24/20221.5981.6081.3761.532
02/25/20221.5351.631.5221.615
02/26/20221.6161.6611.5671.571
02/27/20221.5721.6171.5131.516
02/28/20221.5181.721.4971.713
03/01/20221.7132.4181.7051.976
03/02/20221.9762.0221.8911.951
03/03/20221.9522.2031.952.096
03/04/20222.0962.151.91.904
03/05/20221.9051.9391.8271.935
03/06/20221.9362.41.8532.084
03/07/20222.0842.1841.8691.874
03/08/20221.8741.9641.8621.87
03/09/20221.8732.0221.8732.002
03/10/20221.9992.351.9912.177
03/11/20222.1712.1832.0762.12
03/12/20222.1222.1782.0992.124
03/13/20222.1242.1561.9852.027
03/14/20222.0282.0641.9692.058
03/15/20222.0582.0581.9642.017
03/16/20222.0162.0811.9752.078
03/17/20222.0742.132.0472.096
03/18/20222.0952.172.0432.127
03/19/20222.1262.1782.1052.173
03/20/20222.1722.1722.0962.136
03/21/20222.1352.1882.0942.151
03/22/20222.1482.2212.1362.189
03/23/20222.1872.2752.1552.241
03/24/20222.2412.342.2092.275
03/25/20222.2752.2892.1832.249
03/26/20222.2492.3672.2492.365
03/27/20222.3652.5282.3512.476
03/28/20222.4772.712.4772.559
03/29/20222.5622.72.5192.62
03/30/20222.6212.772.5232.666
03/31/20222.6652.7782.4512.513
04/01/20222.5172.6462.4812.642
04/02/20222.6442.752.6042.723
04/03/20222.7222.7232.6112.687
04/04/20222.6832.6832.4542.552
04/05/20222.552.5632.4312.437
04/06/20222.4382.4382.1712.204
04/07/20222.2022.3242.1542.299
04/08/20222.2952.352.152.161
04/09/20222.1612.212.1542.21
04/10/20222.2042.2312.1422.146
04/11/20222.1472.1491.9771.999
04/12/20221.9992.2691.9772.129
04/13/20222.1292.1972.082.177
04/14/20222.1752.2022.112.149
04/15/20222.1482.1742.1142.151
04/16/20222.1542.1542.1082.131
04/17/20222.1342.1592.0632.084
04/18/20222.0792.1241.9542.12
04/19/20222.1222.2592.1222.243
04/20/20222.2432.2452.1492.205
04/21/20222.2022.3032.1312.191
04/22/20222.1893.2712.1892.472
04/23/20222.4742.5112.2342.243
04/24/20222.2442.2472.0872.125
04/25/20222.1242.131.9492.086
04/26/20222.0892.291.9581.985
04/27/20221.9862.191.9512.076
04/28/20222.0772.081.9872.04
04/29/20222.0362.0431.9041.939
04/30/20221.9421.9941.7311.756
05/01/20221.7541.8171.691.802
05/02/20221.8011.8191.7161.768
05/03/20221.7641.821.7271.742
05/04/20221.7421.8821.7271.882
05/05/20221.8831.9261.6351.699
05/06/20221.6991.7031.611.685
05/07/20221.6851.6851.5961.631
05/08/20221.631.6551.571.599
05/09/20221.6011.7691.3381.342
05/10/20221.3411.491.2751.347
05/11/20221.3471.4940.9551.033
05/12/20221.0341.0860.8380.992
05/13/20220.9921.20.9671.145
05/14/20221.1531.211.0761.199
05/15/20221.1991.3031.1821.284
05/16/20221.2861.3231.161.18
05/17/20221.1841.3191.1761.296
05/18/20221.2961.2971.1281.128
05/19/20221.1281.1781.0671.175
05/20/20221.1771.2141.0951.141
05/21/20221.1351.1721.1091.17
05/22/20221.171.3441.1551.311
05/23/20221.31.451.21.241
05/24/20221.2431.451.1641.29
05/25/20221.2871.31.2261.277
05/26/20221.2771.2821.1071.183
05/27/20221.1811.2221.1081.134
05/28/20221.1341.351.1311.18
05/29/20221.181.3781.1741.243
05/30/20221.2431.3521.2381.331
05/31/20221.3311.3321.2511.294
06/01/20221.2941.4211.2521.295
06/02/20221.2951.411.2521.39
06/03/20221.391.391.2811.337
06/04/20221.3371.3851.2751.32
06/05/20221.3211.511.2921.392
06/06/20221.3871.5181.3681.436
06/07/20221.4321.4321.3161.4
06/08/20221.41.4521.3341.377
06/09/20221.3771.3781.3331.35
06/10/20221.3491.3491.2021.227
06/11/20221.2271.2821.1091.144
06/12/20221.1431.2311.0531.083
06/13/20221.0851.1110.9240.94
06/14/20220.9420.9850.8560.961
06/15/20220.9561.0120.8711.012
06/16/20221.0111.1070.9370.956
06/17/20220.9581.0360.940.997
06/18/20220.9981.0260.8650.938
06/19/20220.93310.8881
06/20/202211.020.9431.015
06/21/20221.0151.0850.9961.045
06/22/20221.0451.0951.0011.046
06/23/20221.0431.0861.0291.074
06/24/20221.0741.1141.0541.108
06/25/20221.1081.1291.0421.106
06/26/20221.0981.1081.061.063
06/27/20221.0581.8391.0491.192
06/28/20221.191.4451.1251.155
06/29/20221.151.2721.1291.174
06/30/20221.1731.1741.0171.088
07/01/20221.0881.1040.9981.023
07/02/20221.0231.05711.047
07/03/20221.0471.0631.0061.035
07/04/20221.0281.0580.9991.055
07/05/20221.0561.0731.0061.041
07/06/20221.0411.1140.991.057
07/07/20221.0581.0891.0371.083
07/08/20221.0811.2131.0681.103
07/09/20221.1021.1341.091.119
07/10/20221.1191.121.0591.071
07/11/20221.071.1270.9951.003
07/12/20221.0061.0290.9850.993
07/13/20220.9881.0180.9311.013
07/14/20221.0161.0620.9851.026
07/15/20221.0261.1221.0141.048
07/16/20221.0471.1081.0371.078
07/17/20221.0791.0891.0451.052
07/18/20221.051.141.0461.112
07/19/20221.1151.1571.0841.148
07/20/20221.1461.1911.1081.128
07/21/20221.1231.131.081.124
07/22/20221.1241.1641.1021.109
07/23/20221.111.1451.0851.114
07/24/20221.1141.1441.0991.13
07/25/20221.1281.131.0431.045
07/26/20221.0431.0571.0051.053
07/27/20221.0541.1071.031.105
07/28/20221.1051.151.0841.138
07/29/20221.1361.1551.0991.131
07/30/20221.1271.1971.1181.136
07/31/20221.141.251.1251.18
08/01/20221.1771.891.141.247
08/02/20221.2471.2511.1221.157
08/03/20221.1561.1641.1191.134
08/04/20221.1331.1651.1271.151
08/05/20221.1511.2051.1411.198
08/06/20221.1991.221.1861.193
08/07/20221.1921.3191.1861.214
08/08/20221.2121.2791.2021.23
08/09/20221.231.2581.1491.171
08/10/20221.1711.2291.1451.228
08/11/20221.2281.3031.2191.263
08/12/20221.2631.31.2341.29
08/13/20221.2921.3291.2691.293
08/14/20221.2951.3251.251.263
08/15/20221.2631.3781.2471.276
08/16/20221.281.291.2351.259
08/17/20221.261.2791.1921.21
08/18/20221.2081.231.1851.186
08/19/20221.1851.1851.0621.072
08/20/20221.071.131.041.07
08/21/20221.0711.1131.0651.094
08/22/20221.0941.1461.0461.139
08/23/20221.1381.1421.0791.135
08/24/20221.1351.1361.1041.117
08/25/20221.1171.1651.111.145
08/26/20221.1441.1451.0481.055
08/27/20221.0531.0911.021.046
08/28/20221.0461.0661.0311.035
08/29/20221.0341.0660.9971.064
08/30/20221.0621.0961.0221.048
08/31/20221.051.0951.0481.07
09/01/20221.071.0751.0331.057
09/02/20221.0591.0711.0381.039
09/03/20221.0391.0661.0371.054
09/04/20221.0551.0621.0411.06
09/05/20221.061.0631.0311.051
09/06/20221.0511.0640.9710.977
09/07/20220.9751.0160.951.006
09/08/20221.0061.2881.0061.05
09/09/20221.0481.1251.0371.082
09/10/20221.0811.0821.0561.069
09/11/20221.0681.11.0571.083
09/12/20221.0821.111.0661.094
09/13/20221.0951.1290.9971.001
09/14/20220.9991.0250.9941.017
09/15/20221.0161.0290.9730.979
09/16/20220.9781.010.9641.001
09/17/20221.0011.0180.9921.016
09/18/20221.0171.0360.950.958
09/19/20220.9580.9650.9010.963
09/20/20220.9620.9620.9240.948
09/21/20220.9481.050.9120.922
09/22/20220.9220.9630.9150.958
09/23/20220.9570.9740.9290.96
09/24/20220.9580.970.9480.953
09/25/20220.9511.0150.9480.954
09/26/20220.9521.0240.9441.004
09/27/20221.0041.0310.9560.981
09/28/20220.9780.9790.9310.967
09/29/20220.9630.9670.9370.963
09/30/20220.960.9850.9450.951
10/01/20220.9550.9570.9460.95
10/02/20220.9530.9790.9380.942
10/03/20220.9430.9610.9340.959
10/04/20220.960.9950.950.976
10/05/20220.9740.9810.9420.964
10/06/20220.9680.9770.9510.959
10/07/20220.960.9770.9420.967
10/08/20220.9681.1420.9660.979
10/09/20220.9791.0860.9721.001
10/10/202211.0720.9530.953
10/11/20220.9530.9550.9080.921
10/12/20220.920.9450.9140.924
10/13/20220.9270.9270.8360.898
10/14/20220.90.9390.8990.906
10/15/20220.9090.9120.8970.905
10/16/20220.9030.9560.9020.926
10/17/20220.9290.9990.9240.968
10/18/20220.9680.970.9380.945
10/19/20220.9460.9460.9020.905
10/20/20220.9050.9220.8920.894
10/21/20220.8930.910.8770.91
10/22/20220.9070.9520.9070.927
10/23/20220.9270.950.9110.945
10/24/20220.9450.9650.9310.957
10/25/20220.95310.9460.976
10/26/20220.97610.9650.988
10/27/20220.9860.9960.9610.967
10/28/20220.9680.980.9540.98
10/29/20220.9790.9870.9720.981
10/30/20220.9791.0130.9720.978
10/31/20220.9781.0110.9620.988
11/01/20220.9891.0320.9860.993
11/02/20220.991.030.9450.955
11/03/20220.9560.9830.9540.973
11/04/20220.9731.030.9711.027
11/05/20221.0271.0881.0041.014
11/06/20221.0151.0250.9850.985
11/07/20220.98510.9730.987
11/08/20220.9860.990.8020.862
11/09/20220.8630.8710.6730.682
11/10/20220.6820.8010.6760.794
11/11/20220.7950.8220.7520.771
11/12/20220.7740.8320.7470.751
11/13/20220.7490.7760.7070.718
11/14/20220.7160.770.6650.733
11/15/20220.7330.7820.7240.758
11/16/20220.7580.7980.7240.741
11/17/20220.7440.7650.7260.735
11/18/20220.7330.8070.7310.759
11/19/20220.7590.8280.7570.794
11/20/20220.7970.8230.740.752
11/21/20220.7520.7810.7170.744
11/22/20220.7440.7710.7160.769
11/23/20220.7690.8090.7640.808
11/24/20220.8080.8250.7710.795
11/25/20220.7970.8470.790.813
11/26/20220.8130.8250.7980.804
11/27/20220.8060.8090.7930.796
11/28/20220.7960.8170.760.798
11/29/20220.7940.8060.7820.8
11/30/20220.8030.8430.80.842
12/01/20220.8390.860.8240.845
12/02/20220.8450.8580.8260.858
12/03/20220.8560.8930.8520.859
12/04/20220.8590.8750.8430.857
12/05/20220.8560.8710.8310.84
12/06/20220.840.8580.8230.832
12/07/20220.8320.8320.7870.795
12/08/20220.7940.8950.7830.81
12/09/20220.8110.8460.7980.827
12/10/20220.8260.880.7990.842
12/11/20220.8440.8910.820.824
12/12/20220.8250.8370.7870.803
12/13/20220.8050.8780.7860.83
12/14/20220.8280.8340.8010.818
12/15/20220.8180.8240.7880.792
12/16/20220.7890.7960.7030.713
12/17/20220.7130.7370.6770.723
12/18/20220.7230.7440.7160.725
12/19/20220.7240.7270.670.677
12/20/20220.6771.2460.6730.882
12/21/20220.8830.9110.760.772
12/22/20220.7740.7770.7170.751
12/23/20220.7480.8770.7420.774
12/24/20220.7750.7840.7420.76
12/25/20220.7590.7810.740.746
12/26/20220.7480.7650.7320.749
12/27/20220.7490.7840.740.753
12/28/20220.7540.7560.710.715
12/29/20220.7170.7270.6920.715
12/30/20220.7140.7140.6740.693
12/31/20220.6940.7820.690.717