LSK Coin Values LSK
Kripto Değeri:
24-Saat Hacmi:
Aktif Kripto Para Birimleri: 2840
Pazar: 89510
Kripto Değeri
24-Saat Hacmi
2840
Aktif Kripto Para Birimleri58.8%
Bitcoin PayLisk Crypto Coin Rank 60
Web sitesi
Beyaz kağıt
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 Fiyat $ 1.13
$ 1.13
Lisk BTC Fiyat 0.00012242
0.00012242
Lisk 24-Saat Hacmi $ 3,249,624
$ 3,249,624
Lisk Kripto Değeri $ 141,022,333
$ 141,022,333
24-Saat Hacmi
351 BTC 1 H
0.3 %
24 H
0.02 %
7 d
-0.03 %
Bugün Lisk ABD doları cinsinden fiyat şu anda
1.13
USD, ve eğer dönüştürülürse Bitcoin olduğu
0.00012242
BTC. Toplamda 124,525,682 LSK şu anda piyasada dolaşıyor. Lisk fiyatlar şu anda bir değişiklik yaşıyor 0.02 %, Kontrol tüm cryptocurrency. Son 24 saat içinde 0.032 M US dollars Lisk işlem görmüştür Kripto Değişimleri. Almak Lisk's eklemek için ilerleme Favoriler ve ücretsiz oluşturma portföy.
LSK Grafıkler
Lisk Fiyat Grafıkler
LSK Yüksek/Düşük flyat grafik
Lisk Fiyat Yüksek/Düşük flyat grafik
Historical Data
Lisk Crypto Technology
| tarih | Açık | Kapat | Yüksek | Düşük |
|---|---|---|---|---|
| 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.
Teknoloji
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.
Özellikler
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
İCO durum
Finished
Jeton Kaynağı
100000000
Başlangıç
2016-02-22
Bitiş
2016-03-21
Yükseltilmiş Fon (BTC)
15,480.52 BTC
Yükseltilmiş Fon (USD)
6346800
Başlangıç Fiyatı (USD)
0.00018212
Başlangıç Fiyatı (USD)
N/A
İCO Yasal Formu
N/A
İCO Yargı Yetkisi
N/A
Legal Advisers
N/A
Beyaz kağıt
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
İlgili Paralar
Crypto Haber Bülteni Al