Lisk (LSK) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.509103
3.77%
06:00 AM ET
Low:$0.505087
High:$0.542204
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$73,725,798
Volume 24h
$663,708
Volume / Market Cap
0.009002
Price Change 24h
$0.01994
3.77%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from April 19, 2025 to May 19, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 17, 2025 | $0.5314 | $0.5419 | $0.5146 | $0.5208 | 1.99473% |
| May 16, 2025 | $0.5247 | $0.5501 | $0.5247 | $0.542 | 3.29712% |
| May 15, 2025 | $0.5636 | $0.5667 | $0.5236 | $0.5347 | 5.12775% |
| May 14, 2025 | $0.5873 | $0.5873 | $0.5595 | $0.5636 | 4.03542% |
| May 13, 2025 | $0.5736 | $0.5891 | $0.5485 | $0.5873 | 2.38842% |
| May 12, 2025 | $0.5758 | $0.6083 | $0.5489 | $0.5687 | 1.23307% |
| May 10, 2025 | $0.55 | $0.5634 | $0.5485 | $0.5634 | 2.43636% |
| May 09, 2025 | $0.5233 | $0.545 | $0.5223 | $0.5444 | 4.0321% |
| May 08, 2025 | $0.4749 | $0.5181 | $0.4748 | $0.5181 | 9.09665% |
| May 07, 2025 | $0.4678 | $0.4831 | $0.4636 | $0.469 | 0.25652% |
| May 06, 2025 | $0.5046 | $0.5053 | $0.4536 | $0.4582 | 9.1954% |
| May 05, 2025 | $0.5017 | $0.5061 | $0.4892 | $0.497 | 0.936815% |
| May 04, 2025 | $0.534 | $0.534 | $0.4976 | $0.5106 | 4.38202% |
| May 03, 2025 | $0.559 | $0.5888 | $0.5268 | $0.5307 | 5.06261% |
| May 02, 2025 | $0.5465 | $0.5488 | $0.5364 | $0.5488 | 0.42086% |
| May 01, 2025 | $0.5453 | $0.5536 | $0.5393 | $0.5471 | 0.330094% |
| April 30, 2025 | $0.5317 | $0.5458 | $0.516 | $0.5406 | 1.67388% |
| April 29, 2025 | $0.5381 | $0.5448 | $0.5287 | $0.5346 | 0.650437% |
| April 28, 2025 | $0.521 | $0.5382 | $0.507 | $0.5285 | 1.43954% |
| April 27, 2025 | $0.5465 | $0.5534 | $0.5135 | $0.5234 | 4.2269% |
| April 26, 2025 | $0.5474 | $0.5517 | $0.5327 | $0.5414 | 1.09609% |
| April 25, 2025 | $0.5424 | $0.55 | $0.5303 | $0.545 | 0.479351% |
| April 24, 2025 | $0.5374 | $0.541 | $0.518 | $0.533 | 0.818757% |
| April 23, 2025 | $0.5315 | $0.5448 | $0.5277 | $0.5332 | 0.319849% |
| April 22, 2025 | $0.517 | $0.526 | $0.4758 | $0.5229 | 1.1412% |
| April 21, 2025 | $0.5242 | $0.5331 | $0.5182 | $0.5182 | 1.1446% |
| April 20, 2025 | $0.5296 | $0.5312 | $0.5115 | $0.5242 | 1.01964% |
| April 19, 2025 | $0.5127 | $0.5334 | $0.512 | $0.5299 | 3.35479% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.509103
3.77%