LSK Coin Values LSK
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 2838
Turg: 88164
Turuosa ülempiirid
24h turumaht
2838
Aktiivsed krüptovaluutad57.87%
Bitcoin JagaLisk Crypto Coin Rank 60
Veebisait
Valge leht
124,525,682 LSK
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Lisk
Lisk valuesUSD Hind $ 1.13
$ 1.13
Lisk BTC Hind 0.00012242
0.00012242
Lisk 24h turumaht $ 3,249,624
$ 3,249,624
Lisk Turuosa ülempiirid $ 141,022,333
$ 141,022,333
24h turumaht
351 BTC 1 H
0.3 %
24 H
0.02 %
7 d
-0.03 %
Täna Lisk USA dollarites on praegu hind
1.13
USD, ja kui see on muudetud Bitcoin on
0.00012242
BTC. Kogusumma 124,525,682 LSK praegu ringlusse turul. Lisk hinnad muutuvad praegu 0.02 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.032 M US dollars Lisk on kaubeldatud Krüptovahetused. Hangi Lisk's edusamme, lisades selle oma lemmikud tasuta portfelli.
LSK Tabelid
Lisk Hind Tabelid
LSK Kõrge/Madal hinnatabel
Lisk Hind Kõrge/Madal hinnatabel
Historical Data
Lisk Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-05-20 | $0.8585000 | $0.8629000 | $0.8688000 | $0.8612000 |
| 2023-05-21 | $0.8629000 | $0.8297000 | $0.8527000 | $0.8294000 |
| 2023-05-22 | $0.8335000 | $0.8339000 | $0.8352000 | $0.8109000 |
| 2023-05-23 | $0.8339000 | $0.8479000 | $0.8522000 | $0.8339000 |
| 2023-05-24 | $0.8479000 | $0.8031000 | $0.8479000 | $0.7980000 |
| 2023-05-25 | $0.8031000 | $0.8027000 | $0.8031000 | $0.7856000 |
| 2023-05-26 | $0.8027000 | $0.8147000 | $0.8165000 | $0.7918000 |
| 2023-05-27 | $0.8147000 | $0.8124000 | $0.8162000 | $0.8063000 |
| 2023-05-28 | $0.8124000 | $0.8430000 | $0.8453000 | $0.8124000 |
| 2023-05-29 | $0.8430000 | $0.8311000 | $0.8437000 | $0.8311000 |
| 2023-05-30 | $0.8313000 | $0.8391000 | $0.8452000 | $0.8261000 |
| 2023-05-31 | $0.8434000 | $0.8046000 | $0.8434000 | $0.7980000 |
| 2023-06-01 | $0.8046000 | $0.8058000 | $0.8227000 | $0.7895000 |
| 2023-06-02 | $0.8058000 | $0.8192000 | $0.8192000 | $0.8000000 |
| 2023-06-03 | $0.8192000 | $0.8098000 | $0.8443000 | $0.7951000 |
| 2023-06-04 | $0.8098000 | $0.8483000 | $0.8611000 | $0.8098000 |
| 2023-06-05 | $0.8470000 | $0.8466000 | $0.8471000 | $0.8464000 |
| 2023-06-06 | $0.7819000 | $0.8054000 | $0.8161000 | $0.7558000 |
| 2023-06-07 | $0.8054000 | $0.7780000 | $0.9208000 | $0.7760000 |
| 2023-06-08 | $0.7780000 | $0.7885000 | $0.8217000 | $0.7780000 |
| 2023-06-09 | $0.7885000 | $0.7746000 | $0.7911000 | $0.7704000 |
| 2023-06-10 | $0.7746000 | $0.6986000 | $0.7755000 | $0.6660000 |
| 2023-06-11 | $0.7006000 | $0.7232000 | $0.7301000 | $0.7001000 |
| 2023-06-12 | $0.6995000 | $0.6901000 | $0.6995000 | $0.6768000 |
| 2023-06-13 | $0.6901000 | $0.6972000 | $0.7160000 | $0.6857000 |
| 2023-06-14 | $0.6938000 | $0.7175000 | $0.7176000 | $0.6938000 |
| 2023-06-30 | $0.7821000 | $0.8063000 | $0.8129000 | $0.7587000 |
| 2023-07-01 | $0.8063000 | $0.8264000 | $0.8645000 | $0.8003000 |
| 2023-07-02 | $0.8264000 | $0.8140000 | $0.8456000 | $0.8025000 |
| 2023-07-03 | $0.8140000 | $0.8252000 | $0.8287000 | $0.8113000 |
| 2023-07-04 | $0.8252000 | $0.8317000 | $0.8317000 | $0.8075000 |
| 2023-07-05 | $0.8317000 | $0.8128000 | $0.8770000 | $0.8066000 |
| 2023-07-06 | $0.8128000 | $0.7854000 | $0.8298000 | $0.7854000 |
| 2023-07-07 | $0.7854000 | $0.7862000 | $0.7909000 | $0.7821000 |
| 2023-07-08 | $0.7862000 | $0.7721000 | $0.8046000 | $0.7721000 |
| 2023-07-09 | $0.7721000 | $0.7940000 | $0.8259000 | $0.7721000 |
| 2023-07-10 | $0.7940000 | $0.8173000 | $0.8663000 | $0.7869000 |
| 2023-07-11 | $0.8200000 | $0.8203000 | $0.8203000 | $0.8200000 |
| 2023-07-12 | $0.8626000 | $0.8594000 | $0.8939000 | $0.8450000 |
| 2023-07-13 | $0.8594000 | $0.8664000 | $0.8759000 | $0.8369000 |
| 2023-07-14 | $0.8664000 | $0.8689000 | $0.8960000 | $0.8419000 |
| 2023-07-15 | $0.8689000 | $0.9195000 | $1.01 | $0.8689000 |
| 2023-07-16 | $0.9195000 | $0.8759000 | $0.9866000 | $0.8699000 |
| 2023-07-17 | $0.8759000 | $0.8690000 | $0.8809000 | $0.8545000 |
| 2023-07-18 | $0.8740000 | $0.8401000 | $0.8657000 | $0.8374000 |
| 2023-07-19 | $0.8401000 | $0.8449000 | $0.8458000 | $0.8347000 |
| 2023-07-20 | $0.8438000 | $0.8451000 | $0.8607000 | $0.8372000 |
| 2023-07-21 | $0.8451000 | $0.8539000 | $0.8539000 | $0.8401000 |
| 2023-07-22 | $0.8539000 | $0.8642000 | $0.8807000 | $0.8485000 |
| 2023-07-23 | $0.8642000 | $0.8750000 | $0.8876000 | $0.8642000 |
| 2023-07-24 | $0.8750000 | $0.8291000 | $0.8760000 | $0.8201000 |
| 2023-07-25 | $0.8291000 | $0.8577000 | $0.8624000 | $0.8250000 |
| 2023-07-26 | $0.8577000 | $0.8461000 | $0.8577000 | $0.8336000 |
| 2023-07-27 | $0.8461000 | $0.8337000 | $0.8511000 | $0.8270000 |
| 2023-07-28 | $0.8343000 | $0.8342000 | $0.8343000 | $0.8342000 |
| 2023-07-31 | $0.8557000 | $0.8814000 | $0.9355000 | $0.8557000 |
| 2023-08-01 | $0.8814000 | $0.8780000 | $0.8873000 | $0.8490000 |
| 2023-08-02 | $0.8780000 | $0.8922000 | $0.8978000 | $0.8638000 |
| 2023-08-03 | $0.8922000 | $0.8793000 | $0.8947000 | $0.8659000 |
| 2023-08-04 | $0.8793000 | $0.8623000 | $0.8797000 | $0.8564000 |
| 2023-08-05 | $0.8623000 | $0.8572000 | $0.8630000 | $0.8519000 |
| 2023-08-06 | $0.8572000 | $0.8494000 | $0.8589000 | $0.8449000 |
| 2023-08-07 | $0.8494000 | $0.8346000 | $0.8520000 | $0.8248000 |
| 2023-08-08 | $0.8346000 | $0.8486000 | $0.8589000 | $0.8278000 |
| 2023-08-09 | $0.8486000 | $0.8339000 | $0.8524000 | $0.8297000 |
| 2023-08-10 | $0.8339000 | $0.8305000 | $0.8417000 | $0.8305000 |
| 2023-08-11 | $0.8305000 | $0.8317000 | $0.8443000 | $0.8284000 |
| 2023-08-12 | $0.8317000 | $0.8473000 | $0.8479000 | $0.8306000 |
| 2023-08-13 | $0.8473000 | $0.8407000 | $0.8594000 | $0.8407000 |
| 2023-08-14 | $0.8368000 | $0.8417000 | $0.8420000 | $0.8365000 |
| 2023-08-15 | $0.8392000 | $0.8054000 | $0.8512000 | $0.8039000 |
| 2023-08-16 | $0.8054000 | $0.7495000 | $0.8054000 | $0.7495000 |
| 2023-08-17 | $0.7468000 | $0.7469000 | $0.7470000 | $0.7468000 |
| 2023-08-31 | $0.7236000 | $0.6964000 | $0.7236000 | $0.6936000 |
| 2023-09-01 | $0.6964000 | $0.6862000 | $0.6969000 | $0.6800000 |
| 2023-09-02 | $0.6862000 | $0.6974000 | $0.7450000 | $0.6862000 |
| 2023-09-03 | $0.6974000 | $0.6989000 | $0.7100000 | $0.6959000 |
| 2023-09-04 | $0.6989000 | $0.6902000 | $0.7017000 | $0.6875000 |
| 2023-09-05 | $0.6932000 | $0.7003000 | $0.7003000 | $0.6864000 |
| 2023-09-06 | $0.6950000 | $0.6964000 | $0.6964000 | $0.6860000 |
| 2023-09-07 | $0.6964000 | $0.6978000 | $0.7000000 | $0.6922000 |
| 2023-09-08 | $0.6978000 | $0.6995000 | $0.7133000 | $0.6930000 |
| 2023-09-09 | $0.6995000 | $0.7043000 | $0.7049000 | $0.6969000 |
| 2023-09-10 | $0.7043000 | $0.6890000 | $0.7043000 | $0.6875000 |
| 2023-09-11 | $0.6890000 | $0.6637000 | $0.7018000 | $0.6582000 |
| 2023-09-12 | $0.6637000 | $0.6810000 | $0.6855000 | $0.6637000 |
| 2023-09-13 | $0.6732000 | $0.6734000 | $0.6734000 | $0.6731000 |
| 2023-09-14 | $0.6928000 | $0.7316000 | $0.7364000 | $0.6928000 |
| 2023-09-15 | $0.7316000 | $0.7370000 | $0.7370000 | $0.7194000 |
| 2023-09-16 | $0.7370000 | $0.7357000 | $0.7408000 | $0.7329000 |
| 2023-09-17 | $0.7399000 | $0.7399000 | $0.7400000 | $0.7399000 |
| 2023-09-30 | $0.7493000 | $0.7533000 | $0.7980000 | $0.7493000 |
| 2023-10-01 | $0.7533000 | $0.7689000 | $0.7716000 | $0.7508000 |
| 2023-10-02 | $0.7689000 | $0.7495000 | $0.7829000 | $0.7459000 |
| 2023-10-03 | $0.7495000 | $0.7453000 | $0.7612000 | $0.7403000 |
| 2023-10-04 | $0.7453000 | $0.7382000 | $0.7455000 | $0.7265000 |
| 2023-10-05 | $0.7358000 | $0.7285000 | $0.7312000 | $0.7087000 |
| 2023-10-06 | $0.7273000 | $0.7773000 | $0.7841000 | $0.7264000 |
| 2023-10-07 | $0.7764000 | $0.7751000 | $0.7768000 | $0.7721000 |
| 2023-10-08 | $0.7806000 | $0.7582000 | $0.7806000 | $0.7582000 |
| 2023-10-09 | $0.7582000 | $0.7442000 | $0.7619000 | $0.7342000 |
| 2023-10-10 | $0.7442000 | $0.7659000 | $0.8076000 | $0.7380000 |
| 2023-10-11 | $0.7638000 | $0.7465000 | $0.7567000 | $0.7368000 |
| 2023-10-12 | $0.7460000 | $0.7378000 | $0.7460000 | $0.7352000 |
| 2023-10-13 | $0.7378000 | $0.7488000 | $0.7562000 | $0.7378000 |
| 2023-10-14 | $0.7488000 | $0.7694000 | $0.7913000 | $0.7482000 |
| 2023-10-15 | $0.7694000 | $0.8068000 | $0.8398000 | $0.7677000 |
| 2023-10-16 | $0.8115000 | $0.8067000 | $0.8117000 | $0.8067000 |
| 2023-10-31 | $0.9601000 | $0.9929000 | $1.06 | $0.9285000 |
| 2023-11-01 | $0.9929000 | $1.00 | $1.01 | $0.9538000 |
| 2023-11-02 | $1.00 | $1.02 | $1.03 | $0.9853000 |
| 2023-11-03 | $1.02 | $1.01 | $1.04 | $0.9735000 |
| 2023-11-04 | $1.01 | $1.11 | $1.23 | $1.00 |
| 2023-11-05 | $1.11 | $1.07 | $1.15 | $1.05 |
| 2023-11-06 | $1.07 | $1.05 | $1.12 | $1.04 |
| 2023-11-07 | $1.05 | $1.09 | $1.17 | $1.05 |
| 2023-11-08 | $1.09 | $1.11 | $1.12 | $1.06 |
| 2023-11-09 | $1.11 | $1.09 | $1.14 | $1.03 |
| 2023-11-10 | $1.09 | $1.21 | $1.42 | $1.09 |
| 2023-11-11 | $1.21 | $1.15 | $1.21 | $1.13 |
| 2023-11-12 | $1.15 | $1.15 | $1.15 | $1.12 |
| 2023-11-13 | $1.15 | $1.14 | $1.15 | $1.12 |
| 2023-11-14 | $1.14 | $1.11 | $1.14 | $1.07 |
| 2023-11-15 | $1.11 | $1.11 | $1.12 | $1.11 |
| 2023-11-30 | $1.20 | $1.19 | $1.23 | $1.16 |
| 2023-12-01 | $1.19 | $1.21 | $1.22 | $1.18 |
| 2023-12-02 | $1.21 | $1.23 | $1.24 | $1.19 |
| 2023-12-03 | $1.23 | $1.24 | $1.24 | $1.19 |
| 2023-12-04 | $1.24 | $1.24 | $1.26 | $1.20 |
| 2023-12-05 | $1.24 | $1.23 | $1.25 | $1.20 |
| 2023-12-06 | $1.23 | $1.21 | $1.23 | $1.17 |
| 2023-12-07 | $1.21 | $1.21 | $1.22 | $1.16 |
| 2023-12-08 | $1.20 | $1.22 | $1.23 | $1.20 |
| 2023-12-09 | $1.22 | $1.21 | $1.23 | $1.20 |
| 2023-12-10 | $1.21 | $1.20 | $1.21 | $1.17 |
| 2023-12-11 | $1.20 | $1.12 | $1.20 | $1.08 |
| 2023-12-12 | $1.12 | $1.13 | $1.14 | $1.11 |
| 2023-12-13 | $1.12 | $1.13 | $1.18 | $1.13 |
| 2023-12-14 | $1.14 | $1.16 | $1.16 | $1.12 |
| 2023-12-15 | $1.16 | $1.15 | $1.16 | $1.15 |
| 2023-12-31 | $1.34 | $1.30 | $1.45 | $1.30 |
| 2024-01-01 | $1.30 | $1.37 | $1.38 | $1.26 |
| 2024-01-02 | $1.37 | $1.59 | $2.19 | $1.36 |
| 2024-01-03 | $1.59 | $1.45 | $1.81 | $1.41 |
| 2024-01-04 | $1.45 | $1.36 | $1.45 | $1.29 |
| 2024-01-05 | $1.36 | $1.27 | $1.36 | $1.24 |
| 2024-01-06 | $1.27 | $1.34 | $1.44 | $1.27 |
| 2024-01-07 | $1.34 | $1.16 | $1.34 | $1.14 |
| 2024-01-08 | $1.16 | $1.19 | $1.20 | $1.03 |
| 2024-01-09 | $1.19 | $1.11 | $1.19 | $1.08 |
| 2024-01-10 | $1.11 | $1.16 | $1.18 | $1.07 |
| 2024-01-11 | $1.16 | $1.16 | $1.23 | $1.13 |
| 2024-01-12 | $1.16 | $1.10 | $1.18 | $1.08 |
| 2024-01-13 | $1.10 | $1.13 | $1.16 | $1.10 |
| 2024-01-14 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-01-31 | $1.40 | $1.35 | $1.48 | $1.32 |
| 2024-02-01 | $1.35 | $1.34 | $1.38 | $1.29 |
| 2024-02-02 | $1.34 | $1.38 | $1.39 | $1.32 |
| 2024-02-03 | $1.38 | $1.34 | $1.40 | $1.33 |
| 2024-02-04 | $1.34 | $1.36 | $1.41 | $1.33 |
| 2024-02-05 | $1.36 | $1.39 | $1.43 | $1.33 |
| 2024-02-06 | $1.39 | $1.48 | $1.63 | $1.39 |
| 2024-02-07 | $1.48 | $1.40 | $1.48 | $1.35 |
| 2024-02-08 | $1.40 | $1.36 | $1.41 | $1.34 |
| 2024-02-09 | $1.36 | $1.39 | $1.39 | $1.35 |
| 2024-02-10 | $1.39 | $1.37 | $1.41 | $1.35 |
| 2024-02-11 | $1.37 | $1.37 | $1.38 | $1.36 |
| 2024-02-12 | $1.37 | $1.37 | $1.42 | $1.34 |
| 2024-02-13 | $1.37 | $1.34 | $1.38 | $1.32 |
| 2024-02-14 | $1.34 | $1.36 | $1.36 | $1.32 |
| 2024-02-15 | $1.36 | $1.36 | $1.38 | $1.34 |
| 2024-02-16 | $1.35 | $1.35 | $1.35 | $1.35 |
| 2024-02-29 | $1.38 | $1.45 | $1.51 | $1.38 |
| 2024-03-01 | $1.45 | $1.55 | $1.55 | $1.44 |
| 2024-03-02 | $1.55 | $1.60 | $1.60 | $1.51 |
| 2024-03-03 | $1.60 | $1.64 | $1.65 | $1.30 |
| 2024-03-04 | $1.64 | $1.74 | $1.83 | $1.60 |
| 2024-03-05 | $1.74 | $2.72 | $2.84 | $1.68 |
| 2024-03-06 | $2.73 | $2.31 | $3.20 | $2.06 |
| 2024-03-07 | $2.31 | $2.17 | $2.31 | $2.11 |
| 2024-03-08 | $2.17 | $2.14 | $2.18 | $2.04 |
| 2024-03-09 | $2.14 | $2.14 | $2.14 | $2.14 |
| 2024-03-10 | $2.19 | $2.12 | $2.19 | $2.06 |
| 2024-03-11 | $2.12 | $2.17 | $2.18 | $1.98 |
| 2024-03-12 | $2.16 | $2.12 | $2.15 | $2.03 |
| 2024-03-13 | $2.12 | $2.12 | $2.19 | $2.08 |
| 2024-03-14 | $2.12 | $2.06 | $2.13 | $1.95 |
| 2024-03-15 | $2.06 | $1.91 | $2.01 | $1.88 |
| 2024-03-16 | $1.91 | $1.74 | $1.93 | $1.70 |
| 2024-03-17 | $1.74 | $1.85 | $1.91 | $1.64 |
| 2024-03-18 | $1.85 | $1.86 | $1.86 | $1.84 |
| 2024-03-31 | $1.94 | $2.00 | $2.02 | $1.98 |
| 2024-04-01 | $1.85 | $1.90 | $2.00 | $1.83 |
| 2024-04-02 | $1.90 | $1.78 | $1.91 | $1.73 |
| 2024-04-03 | $1.78 | $1.89 | $1.94 | $1.74 |
| 2024-04-04 | $1.89 | $1.95 | $2.06 | $1.80 |
| 2024-04-05 | $1.95 | $2.03 | $2.09 | $1.88 |
| 2024-04-06 | $2.03 | $1.98 | $2.03 | $1.94 |
| 2024-04-07 | $1.98 | $1.93 | $2.00 | $1.92 |
| 2024-04-08 | $1.93 | $2.00 | $2.02 | $1.87 |
| 2024-04-09 | $2.00 | $1.88 | $2.00 | $1.88 |
| 2024-04-10 | $1.88 | $1.87 | $1.95 | $1.85 |
| 2024-04-11 | $1.87 | $1.87 | $1.92 | $1.85 |
| 2024-04-12 | $1.88 | $1.58 | $1.88 | $1.41 |
| 2024-04-13 | $1.58 | $1.38 | $1.61 | $1.20 |
| 2024-04-14 | $1.38 | $1.48 | $1.55 | $1.33 |
| 2024-04-15 | $1.48 | $1.40 | $1.58 | $1.35 |
| 2024-04-16 | $1.40 | $1.43 | $1.48 | $1.36 |
| 2024-04-17 | $1.43 | $1.43 | $1.43 | $1.43 |
| 2024-04-30 | $1.67 | $1.59 | $1.69 | $1.55 |
| 2024-05-01 | $1.59 | $1.59 | $1.59 | $1.59 |
| 2024-05-02 | $1.69 | $1.80 | $1.85 | $1.67 |
| 2024-05-03 | $1.80 | $1.88 | $1.91 | $1.79 |
| 2024-05-04 | $1.88 | $1.96 | $2.10 | $1.84 |
| 2024-05-05 | $1.96 | $1.91 | $1.96 | $1.88 |
| 2024-05-06 | $1.91 | $1.94 | $1.98 | $1.86 |
| 2024-05-07 | $1.94 | $1.84 | $1.94 | $1.84 |
| 2024-05-08 | $1.84 | $1.95 | $1.99 | $1.83 |
| 2024-05-09 | $1.95 | $2.01 | $2.05 | $1.93 |
| 2024-05-10 | $2.01 | $1.88 | $1.96 | $1.85 |
| 2024-05-11 | $1.91 | $1.83 | $1.92 | $1.83 |
| 2024-05-12 | $1.83 | $1.92 | $1.95 | $1.82 |
| 2024-05-13 | $1.92 | $1.95 | $2.01 | $1.86 |
| 2024-05-14 | $1.95 | $1.90 | $2.05 | $1.88 |
| 2024-05-15 | $1.90 | $1.93 | $1.95 | $1.53 |
| 2024-05-16 | $1.93 | $1.95 | $1.98 | $1.69 |
| 2024-05-17 | $1.95 | $1.95 | $1.95 | $1.95 |
| 2024-05-31 | $1.54 | $1.52 | $1.53 | $1.49 |
| 2024-06-01 | $1.52 | $1.50 | $1.52 | $1.49 |
| 2024-06-02 | $1.50 | $1.50 | $1.54 | $1.50 |
| 2024-06-03 | $1.50 | $1.44 | $1.53 | $1.44 |
| 2024-06-04 | $1.44 | $1.50 | $1.55 | $1.46 |
| 2024-06-05 | $1.50 | $1.52 | $1.53 | $1.50 |
| 2024-06-06 | $1.52 | $1.51 | $1.54 | $1.49 |
| 2024-06-07 | $1.51 | $1.51 | $1.51 | $1.51 |
| 2024-06-08 | $1.36 | $1.29 | $1.37 | $1.28 |
| 2024-06-09 | $1.29 | $1.31 | $1.32 | $1.28 |
| 2024-06-10 | $1.31 | $1.28 | $1.31 | $1.28 |
| 2024-06-11 | $1.28 | $1.21 | $1.26 | $1.20 |
| 2024-06-12 | $1.21 | $1.24 | $1.25 | $1.20 |
| 2024-06-13 | $1.24 | $1.18 | $1.22 | $1.17 |
| 2024-06-14 | $1.18 | $1.13 | $1.19 | $1.12 |
| 2024-06-15 | $1.13 | $1.13 | $1.16 | $1.13 |
| 2024-06-16 | $1.13 | $1.13 | $1.14 | $1.11 |
| 2024-06-17 | $1.14 | $1.05 | $1.11 | $1.01 |
| 2024-06-18 | $1.05 | $1.05 | $1.05 | $1.05 |
| 2024-06-30 | $1.00 | $1.04 | $1.06 | $1.02 |
| 2024-07-01 | $1.04 | $1.02 | $1.05 | $1.01 |
| 2024-07-02 | $1.01 | $0.9935000 | $1.04 | $0.9880000 |
| 2024-07-03 | $0.9989000 | $0.9595000 | $0.9788000 | $0.9547000 |
| 2024-07-04 | $0.9595000 | $0.8311000 | $0.9229000 | $0.8203000 |
| 2024-07-05 | $0.8311000 | $0.8151000 | $0.8321000 | $0.7506000 |
| 2024-07-06 | $0.8151000 | $0.8901000 | $0.9012000 | $0.8383000 |
| 2024-07-07 | $0.8901000 | $0.8481000 | $0.9067000 | $0.8408000 |
| 2024-07-08 | $0.8481000 | $0.8643000 | $0.8864000 | $0.8506000 |
| 2024-07-09 | $0.8643000 | $0.9009000 | $0.9119000 | $0.8817000 |
| 2024-07-10 | $0.9009000 | $0.9149000 | $0.9172000 | $0.8854000 |
| 2024-07-11 | $0.9150000 | $0.9050000 | $0.9193000 | $0.8935000 |
| 2024-07-12 | $0.8938000 | $0.8951000 | $0.8955000 | $0.8936000 |
| 2024-07-13 | $0.9191000 | $0.9376000 | $0.9436000 | $0.9329000 |
| 2024-07-14 | $0.9376000 | $0.9506000 | $0.9780000 | $0.9427000 |
| 2024-07-15 | $0.9506000 | $0.9954000 | $1.02 | $0.9844000 |
| 2024-07-16 | $0.9954000 | $1.00 | $1.03 | $0.9965000 |
| 2024-07-17 | $1.00 | $1.00 | $1.02 | $0.9784000 |
| 2024-07-18 | $1.00 | $1.00 | $1.00 | $1.00 |
| 2024-07-31 | $0.9834000 | $0.9557000 | $0.9712000 | $0.9544000 |
| 2024-08-01 | $0.9557000 | $0.9566000 | $0.9795000 | $0.9247000 |
| 2024-08-02 | $0.9566000 | $0.8710000 | $0.9048000 | $0.8593000 |
| 2024-08-03 | $0.8710000 | $0.8198000 | $0.8707000 | $0.8119000 |
| 2024-08-04 | $0.8196000 | $0.7803000 | $0.7919000 | $0.7387000 |
| 2024-08-05 | $0.7813000 | $0.7651000 | $0.7840000 | $0.7056000 |
| 2024-08-06 | $0.7651000 | $0.7904000 | $0.8067000 | $0.7837000 |
| 2024-08-07 | $0.7904000 | $0.7889000 | $0.8038000 | $0.7757000 |
| 2024-08-08 | $0.7889000 | $0.8608000 | $0.9256000 | $0.8608000 |
| 2024-08-09 | $0.8608000 | $0.8990000 | $0.9301000 | $0.8491000 |
| 2024-08-10 | $0.8990000 | $0.9818000 | $0.9866000 | $0.8812000 |
| 2024-08-11 | $0.9818000 | $0.9008000 | $0.9461000 | $0.9008000 |
| 2024-08-12 | $0.9008000 | $0.9153000 | $0.9260000 | $0.8958000 |
| 2024-08-13 | $0.9153000 | $0.9182000 | $0.9413000 | $0.9146000 |
| 2024-08-14 | $0.9182000 | $0.8811000 | $0.8893000 | $0.8617000 |
| 2024-08-15 | $0.8811000 | $0.8524000 | $0.8800000 | $0.8311000 |
| 2024-08-16 | $0.8451000 | $0.8287000 | $0.8697000 | $0.8186000 |
| 2024-08-17 | $0.8287000 | $0.8280000 | $0.8291000 | $0.8276000 |
Description
Lisk Crypto ICO Description
Lisk is a crypto-currency and decentralized application platform. As a crypto-currency, much like Bitcoin and other alternatives, it provides a decentralized payment system and digital money network. The network itself, operates using a highly efficient Delegated-Proof-of-Stake (DPoS) consensus model, that is secured by 101 democratically elected delegates. The Lisk decentralized application platform, it's most powerful component, allows the deployment, distribution and monetisation of decentralized applications and custom blockchains (sidechains) onto the Lisk blockchain. The inflation rate is 5 LISK per block, which gets lowered by 1 every year until it reaches a stable block reward of 1 LISK per block.
Lisk partnered with Microsoft to integrate Lisk into its Azure Blockchain as a Service (BaaS) program — meaning developers worldwide can develop, test, and deploy Lisk blockchain applications using Microsoft's Azure cloud computing platform and infrastructure.
Tehnoloogia
Lisk Crypto Technology
During the ICO 100,000,000 LISK weree goven out to ICO participants, the core team, third parties and active community members. Once the network is established with 101 delegates there will be an inflation of 5 newly created LISK with every block, these are the Forging Rewards. Every 3,000,000 blocks (~1 year) this reward is reduced by 1 LISK, ending at 1 LISK per block where it stays like that forever.
The Forging Rewards will be equally distributed through all active (101 and higher) delegates, same as the network fees. We implemented this mechanism to create an incentive to run a delegate and secure the network. Additionally, this allows Lisk to finance itself in the future.
Lisk is written in JavaScript utilizing NodeJS.
Funktsioonid
Lisk Crypto Features
The Lisk network is both decentralized and trustless. That means no single entity is in direct control. The network is secured by 101 democratically elected delegates. Whose primary responsibility is to confirm and broadcast the validity of transactions. All Lisk accounts on the network are eligible to vote for delegates registered on the Lisk blockchain. The 101 delegates with the most votes are elected with the responsibility of confirming the validity of transactions broadcast on the network. They also receive 100% of all fees collected by the network and all forging rewards.
ICO Status
Lisk ICO Details
ICO staatus
Finished
Tokenite varu
100000000
Algus
2016-02-22
Lõpp
2016-03-21
Varu tõstetud (BTC)
15,480.52 BTC
Varu tõstetud (USD)
6346800
Alghind (USD)
0.00018212
Turvalisuse audiitorfirma
N/A
ICO õiguslik vorm
N/A
ICO jurisdiktsioon
N/A
Õigusnõustajad
N/A
Valge leht
Lisk is a crypto-currency and decentralized application platform. As a crypto-currency, much like Bitcoin and other alternatives, it provides a decentralized payment system and digital money network. The network itself, operates using a highly efficient Delegated-Proof-of-Stake (DPoS) consensus model, that is secured by 101 democratically elected delegates. The Lisk decentralized application platform, it's most powerful component, allows the deployment, distribution and monetisation of decentralized applications and custom blockchains (sidechains) onto the Lisk blockchain. The inflation rate is 5 LISK per block, which gets lowered by 1 every year until it reaches a stable block reward of 1 LISK per block.
Lisk partnered with Microsoft to integrate Lisk into its Azure Blockchain as a Service (BaaS) program — meaning developers worldwide can develop, test, and deploy Lisk blockchain applications using Microsoft's Azure cloud computing platform and infrastructure. Roadmap
Team:
- Max Kordek: President, Founder. (Twitter, LinkedIn);
- Oliver Beddows: Vice-President, Founder. (Twitter, LinkedIn);
- Guido Schmitz-Krummacher: Legal & Financials. (LinkedIn);
Lisk's ICO collected approximately 14,009 BTC and 80,742,575 XCR. Which placed the Lisk ICO as the second most successful crypto-currency crowd-fund at the time. There were 3908 unique participants with an average investment of 3.96BTC. The bonus structure was as follows:
Bonus Structure:
- First week: 15% bonus
- Second week: 10% bonus
- Third week: 5% bonus
- Fourth week: 0% bonus
85% of tokens went to ICO investors, 8% to the LISK core team, 4% for LISK campaigns and bounties, 2% for advisors, partners and 3rd parties, 1% for early supporters.
Token Reserve Split (15%):
- 08% Lisk core team;
- 04% Lisk campaigns and bounties;
- 02% Advisors, partners and 3rd parties;
- 01% Early supporters;
Lisk ICO campaign featured bonus, bounties and escrow. BTC raised was sent to a 2-of-3 multi-signature Coinbase vault. That means the money can only be withdrawn if two of the three signees agree. The token is not minable.
Lisk News
Hankige Crypto uudiskiri