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 $
0.000000 (%0.00)
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
$34.85M
Overview
Technicals
Comments
Archive

LSKUSDT: Lisk Tether Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.2389
CLOSE 1.2379

Low

LOW 0.665

High

HIGH 3.25
DATEOPENHIGHLOWCLOSE
01/01/20241.2991.3851.2621.381
01/02/20241.3822.351.3541.573
01/03/20241.5731.821.4071.457
01/04/20241.4511.4531.2851.355
01/05/20241.3541.3651.2271.263
01/06/20241.2661.4531.2661.346
01/07/20241.3471.3531.1371.154
01/08/20241.1541.2021.021.19
01/09/20241.191.191.0741.111
01/10/20241.1131.181.0561.164
01/11/20241.1641.2061.1181.171
01/12/20241.1721.1811.0781.1
01/13/20241.1021.1591.0931.131
01/14/20241.131.141.0921.105
01/15/20241.1021.1281.0941.107
01/16/20241.1091.1381.0931.123
01/17/20241.1231.1241.0941.102
01/18/20241.1041.1361.0421.053
01/19/20241.0551.061.0071.047
01/20/20241.0481.0641.0361.061
01/21/20241.061.0721.0431.049
01/22/20241.0491.050.9911.001
01/23/20240.9991.0120.9330.973
01/24/20240.9731.720.9581.287
01/25/20241.2871.4291.1691.281
01/26/20241.281.3591.191.247
01/27/20241.2461.2471.1751.216
01/28/20241.2161.4791.1911.413
01/29/20241.4131.531.3311.463
01/30/20241.4631.5281.3831.397
01/31/20241.4011.4891.3131.356
02/01/20241.3561.3911.2841.344
02/02/20241.3451.411.3151.385
02/03/20241.3821.3981.3221.336
02/04/20241.3361.4151.3271.367
02/05/20241.3681.4371.3211.397
02/06/20241.3971.6151.3951.48
02/07/20241.4811.4851.3471.408
02/08/20241.4081.4121.3371.364
02/09/20241.3641.3971.3481.393
02/10/20241.3941.4061.3511.373
02/11/20241.3731.3881.3541.367
02/12/20241.3651.381.3081.368
02/13/20241.3681.3821.3151.335
02/14/20241.3351.3581.311.357
02/15/20241.3571.3771.3341.358
02/16/20241.3571.4291.351.405
02/17/20241.4041.4041.3141.351
02/18/20241.3531.3671.321.345
02/19/20241.3461.391.3341.368
02/20/20241.3681.4221.3071.396
02/21/20241.3991.5071.3281.486
02/22/20241.4871.631.4071.411
02/23/20241.4111.4111.3411.352
02/24/20241.3521.3821.3241.359
02/25/20241.3591.3711.3261.356
02/26/20241.3561.3961.321.377
02/27/20241.3781.4751.3521.406
02/28/20241.4061.4541.2271.382
02/29/20241.3831.5221.3781.452
03/01/20241.4521.551.4361.544
03/02/20241.5441.6051.5061.605
03/03/20241.6041.6571.431.648
03/04/20241.6471.8361.5881.748
03/05/20241.7472.8521.6722.757
03/06/20242.7543.252.0552.322
03/07/20242.3232.3232.0862.167
03/08/20242.1662.1921.9722.133
03/09/20242.1342.282.12.189
03/10/20242.1892.2112.0692.119
03/11/20242.1192.1881.9522.169
03/12/20242.1692.1691.9892.119
03/13/20242.1192.1972.0712.124
03/14/20242.1242.1251.9462.069
03/15/20242.0692.0721.7711.91
03/16/20241.9111.9311.6991.75
03/17/20241.7491.9141.6371.858
03/18/20241.8581.971.8091.863
03/19/20241.8631.9121.5921.631
03/20/20241.631.7891.5551.782
03/21/20241.7811.8321.7431.795
03/22/20241.7951.8271.6741.728
03/23/20241.7281.8251.7091.776
03/24/20241.7762.121.7752.001
03/25/20242.0012.1681.9842.035
03/26/20242.0342.2191.9922.114
03/27/20242.1142.1141.9531.986
03/28/20241.9852.0471.9182.024
03/29/20242.0252.0251.9532
03/30/20242.0022.0311.9341.949
03/31/20241.952.0091.9382.001
04/01/202422.0041.8231.896
04/02/20241.8971.921.7241.778
04/03/20241.7781.9491.7041.886
04/04/20241.8852.091.7921.956
04/05/20241.9562.1161.8672.027
04/06/20242.0272.0281.9371.985
04/07/20241.98621.9151.937
04/08/20241.9372.0271.8651.996
04/09/20241.9972.0041.8721.878
04/10/20241.8781.9121.781.872
04/11/20241.8731.9411.8541.876
04/12/20241.8761.8791.41.581
04/13/20241.581.6141.191.367
04/14/20241.3671.4851.3061.471
04/15/20241.4691.5831.3381.394
04/16/20241.3961.4971.3541.428
04/17/20241.4291.4631.3711.418
04/18/20241.4171.8371.371.787
04/19/20241.7861.8661.5621.743
04/20/20241.7441.9761.6931.771
04/21/20241.7711.8931.751.842
04/22/20241.8411.9321.811.885
04/23/20241.8841.8971.7551.79
04/24/20241.7921.7961.6351.653
04/25/20241.6532.1371.591.907
04/26/20241.9071.941.7191.731
04/27/20241.7311.7361.611.675
04/28/20241.6751.7291.6581.669
04/29/20241.671.7311.6171.674
04/30/20241.6741.6991.5361.586
05/01/20241.5851.7311.5471.695
05/02/20241.6951.8561.6641.793
05/03/20241.7931.9181.7891.877
05/04/20241.8772.111.8411.959
05/05/20241.961.9661.8781.913
05/06/20241.9131.9861.8451.936
05/07/20241.9361.9541.841.84
05/08/20241.842.011.8151.95
05/09/20241.952.0581.9292.014
05/10/20242.0132.0161.8731.906
05/11/20241.9061.9341.8271.83
05/12/20241.831.9541.8221.911
05/13/20241.9112.0211.8561.947
05/14/20241.9472.0561.8821.897
05/15/20241.8971.9561.7681.945
05/16/20241.9452.0051.8991.966
05/17/20241.9662.0981.9312.006
05/18/20242.0062.0081.911.914
05/19/20241.9141.9221.7581.766
05/20/20241.7661.8531.7071.845
05/21/20241.8431.8531.6531.708
05/22/20241.7081.7081.6271.663
05/23/20241.6631.6971.5841.654
05/24/20241.6541.671.6051.662
05/25/20241.6621.691.6521.677
05/26/20241.6771.6831.621.631
05/27/20241.631.6951.6091.658
05/28/20241.6591.6691.5781.601
05/29/20241.6011.621.561.565
05/30/20241.5651.5861.4951.538
05/31/20241.5381.5381.4911.518
06/01/20241.5171.5221.4841.501
06/02/20241.5011.5391.4981.506
06/03/20241.5051.5241.4381.449
06/04/20241.4491.4981.4281.494
06/05/20241.4951.5371.491.52
06/06/20241.5211.551.4811.512
06/07/20241.5121.5321.251.369
06/08/20241.3691.3741.2671.292
06/09/20241.2931.3191.2681.31
06/10/20241.311.3171.2711.281
06/11/20241.2811.291.1821.212
06/12/20241.2121.2811.1681.243
06/13/20241.2431.2471.1681.177
06/14/20241.1781.2081.1071.133
06/15/20241.1331.1541.1071.132
06/16/20241.1321.1361.1011.127
06/17/20241.1271.1311.0011.05
06/18/20241.0511.070.9220.992
06/19/20240.9911.0910.9771.001
06/20/202411.0910.9921.016
06/21/20241.0161.1151.0031.042
06/22/20241.0421.0681.0081.016
06/23/20241.0151.0540.9660.983
06/24/20240.9831.0120.9491.003
06/25/20241.0041.0451.0021.028
06/26/20241.0281.0420.9921
06/27/20241.0011.0250.951.013
06/28/20241.0131.180.9991.051
06/29/20241.0511.0510.9791.005
06/30/20241.0061.0570.9871.049
07/01/20241.0491.0581.0111.015
07/02/20241.0141.0530.9890.999
07/03/20240.9991.0030.9510.961
07/04/20240.9610.9680.8210.83
07/05/20240.8310.8340.7260.819
07/06/20240.8180.90.8140.89
07/07/20240.890.9350.8410.846
07/08/20240.8470.8990.8130.864
07/09/20240.8630.9050.8550.902
07/10/20240.9020.9210.8860.915
07/11/20240.9160.9350.8920.903
07/12/20240.9030.9210.8810.92
07/13/20240.920.9450.9140.938
07/14/20240.9370.960.9270.954
07/15/20240.9540.9990.950.997
07/16/20240.9961.0230.9581.003
07/17/20241.0041.0260.9921.001
07/18/20241.0011.0430.9931.027
07/19/20241.0271.0941.0061.092
07/20/20241.0911.1061.0741.088
07/21/20241.0891.11.0351.096
07/22/20241.0961.0971.0321.04
07/23/20241.041.0550.9871.005
07/24/20241.0041.0390.9890.997
07/25/20240.9961.0190.9190.959
07/26/20240.9571.070.9551.034
07/27/20241.0341.0821.0161.039
07/28/20241.0391.0390.9981.017
07/29/20241.0171.051.0041.012
07/30/20241.0111.0240.9660.985
07/31/20240.9851.0060.9540.959
08/01/20240.9590.9680.8910.96
08/02/20240.960.9640.8590.875
08/03/20240.8740.8880.8070.823
08/04/20240.8220.8370.7570.788
08/05/20240.7890.7940.6650.767
08/06/20240.7690.8050.7650.79
08/07/20240.7890.8340.7740.788
08/08/20240.7880.8780.7820.871
08/09/20240.8710.9220.8510.899
08/10/20240.8990.9870.8880.983
08/11/20240.9830.9860.8990.902
08/12/20240.9020.9250.8730.913
08/13/20240.910.9350.8910.916
08/14/20240.9170.9170.8710.88
08/15/20240.880.8930.8320.851
08/16/20240.850.8650.8210.829
08/17/20240.830.8360.8210.835
08/18/20240.8340.8740.8250.847
08/19/20240.8470.8470.8180.842
08/20/20240.8420.8630.8230.836
08/21/20240.8370.8730.8280.868
08/22/20240.8680.8810.8510.874
08/23/20240.8740.9360.8730.93
08/24/20240.9310.9510.9150.935
08/25/20240.9350.9370.8930.908
08/26/20240.9080.9150.8620.863
08/27/20240.8630.8770.7840.8
08/28/20240.7970.820.7690.787
08/29/20240.7860.8150.7740.785
08/30/20240.7850.7970.7520.781
08/31/20240.7810.7880.7640.775
09/01/20240.7740.7760.7440.747
09/02/20240.7470.7810.7380.776
09/03/20240.7750.7890.7420.744
09/04/20240.7440.770.7120.753
09/05/20240.7530.7580.7240.729
09/06/20240.7290.7560.6940.717
09/07/20240.7170.7470.7140.738
09/08/20240.7380.7750.7370.766
09/09/20240.7680.7980.7620.789
09/10/20240.790.8080.7810.798
09/11/20240.7980.8090.7670.784
09/12/20240.7850.8010.7820.798
09/13/20240.7990.8140.790.81
09/14/20240.810.8160.7920.807
09/15/20240.8080.8150.7720.779
09/16/20240.7780.7890.7580.765
09/17/20240.7660.80.7630.79
09/18/20240.7910.8180.7740.813
09/19/20240.8140.8480.810.837
09/20/20240.8370.9090.8340.889
09/21/20240.8890.9510.8810.951
09/22/20240.9490.9490.8710.897
09/23/20240.8970.9310.8810.927
09/24/20240.9270.9280.8890.926
09/25/20240.9260.9360.9020.909
09/26/20240.9090.9520.8920.948
09/27/20240.9480.9680.9380.965
09/28/20240.9650.9720.9250.941
09/29/20240.9410.9520.9190.942
09/30/20240.9420.9430.8770.884
10/01/20240.8850.9120.7920.809
10/02/20240.8080.8360.7610.772
10/03/20240.7710.790.7420.765
10/04/20240.7660.8020.7640.798
10/05/20240.7990.810.780.795
10/06/20240.7960.8340.7920.83
10/07/20240.830.8410.8110.812
10/08/20240.8120.8330.8030.824
10/09/20240.8240.8610.7990.802
10/10/20240.8010.8080.7670.802
10/11/20240.8010.8410.7950.834
10/12/20240.8350.850.8290.841
10/13/20240.8410.8450.8080.831
10/14/20240.8320.8740.8190.87
10/15/20240.8710.8740.8210.852
10/16/20240.8520.8530.8230.828
10/17/20240.8270.8360.8010.81
10/18/20240.8090.8260.8060.825
10/19/20240.8260.8460.8240.832
10/20/20240.8320.8650.8190.863
10/21/20240.8630.8670.8280.835
10/22/20240.8360.8570.8080.852
10/23/20240.8520.8530.7930.813
10/24/20240.8120.8260.7940.815
10/25/20240.8160.8190.730.76
10/26/20240.760.7750.7490.765
10/27/20240.7630.7820.7580.775
10/28/20240.7760.7970.7540.788
10/29/20240.790.8250.7870.815
10/30/20240.8140.8290.8010.808
10/31/20240.8070.8090.7650.768
11/01/20240.7660.7910.750.772
11/02/20240.7730.780.7490.755
11/03/20240.7550.7560.7180.737
11/04/20240.7370.750.7130.723
11/05/20240.7240.7640.720.752
11/06/20240.7530.8140.7510.809
11/07/20240.810.8470.7980.84
11/08/20240.8390.8430.8080.834
11/09/20240.8330.8550.820.852
11/10/20240.8520.9190.8370.9
11/11/20240.90.950.8640.947
11/12/20240.9461.0040.8860.985
11/13/20240.9841.0150.9070.956
11/14/20240.9570.9630.8750.893
11/15/20240.8930.9490.8640.946
11/16/20240.9471.0290.9371.015
11/17/20241.0151.0280.9380.959
11/18/20240.9581.0640.9531.047
11/19/20241.0481.111.0011.047
11/20/20241.0451.0860.9691.02
11/21/20241.021.0530.9651.045
11/22/20241.0451.06511.061
11/23/20241.0631.1241.0451.097
11/24/20241.0961.1791.0351.146
11/25/20241.1461.2391.111.158
11/26/20241.1591.2361.1021.219
11/27/20241.2181.271.1731.265
11/28/20241.2651.2661.1951.236
11/29/20241.2341.3041.1881.295
11/30/20241.2941.3331.2651.315
12/01/20241.3141.3321.2551.315
12/02/20241.3161.3211.1961.314
12/03/20241.3141.4311.231.421
12/04/20241.4211.4841.3651.439
12/05/20241.4391.4441.3351.38
12/06/20241.3811.4271.3291.402
12/07/20241.4011.4131.3521.378
12/08/20241.3781.4251.3481.409
12/09/20241.411.4151.021.158
12/10/20241.1571.1740.9931.087
12/11/20241.0881.1781.0351.166
12/12/20241.1661.2161.1511.184
12/13/20241.1841.1951.1461.179
12/14/20241.1791.191.0851.108
12/15/20241.1081.1491.0791.143
12/16/20241.1431.1611.0671.096
12/17/20241.0961.0981.0271.039
12/18/20241.041.0460.9320.942
12/19/20240.9410.9550.8410.873
12/20/20240.8740.9220.790.92
12/21/20240.9190.9690.8680.882
12/22/20240.8830.9560.8750.915
12/23/20240.9140.9680.8880.957
12/24/20240.9571.0050.9331.002
12/25/20241.0021.0650.9620.979
12/26/20240.9780.9830.8980.911
12/27/20240.9120.9650.90.929
12/28/20240.9290.9820.9230.98
12/29/20240.9810.9890.9270.942
12/30/20240.9420.9850.9150.938
12/31/20240.9380.9470.90.914