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
$0.383855
2.88%
09:34 PM ET
Low:$0.370979
High:$0.395281
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$55,587,989
Volume 24h
$391,654
Volume / Market Cap
0.007046
Price Change 24h
$0.010745
2.88%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from May 31, 2025 to June 30, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| June 29, 2025 | $0.3731 | $0.3791 | $0.371 | $0.375 | 0.509247% |
| June 28, 2025 | $0.3672 | $0.3729 | $0.3634 | $0.3711 | 1.06209% |
| June 27, 2025 | $0.3632 | $0.3741 | $0.3606 | $0.3671 | 1.07379% |
| June 26, 2025 | $0.3728 | $0.3818 | $0.3599 | $0.3675 | 1.42167% |
| June 25, 2025 | $0.3839 | $0.3865 | $0.372 | $0.3758 | 2.10992% |
| June 24, 2025 | $0.376 | $0.3889 | $0.376 | $0.3837 | 2.04787% |
| June 23, 2025 | $0.3503 | $0.3695 | $0.3474 | $0.3691 | 5.36683% |
| June 22, 2025 | $0.3598 | $0.3655 | $0.3374 | $0.3465 | 3.6965% |
| June 21, 2025 | $0.3862 | $0.394 | $0.3663 | $0.3711 | 3.90989% |
| June 20, 2025 | $0.3904 | $0.4188 | $0.3695 | $0.3856 | 1.22951% |
| June 19, 2025 | $0.3954 | $0.397 | $0.3848 | $0.3894 | 1.51745% |
| June 18, 2025 | $0.3942 | $0.3974 | $0.3848 | $0.3886 | 1.4206% |
| June 17, 2025 | $0.4091 | $0.4114 | $0.3851 | $0.397 | 2.95771% |
| June 16, 2025 | $0.4105 | $0.423 | $0.4049 | $0.4203 | 2.38733% |
| June 15, 2025 | $0.4075 | $0.4098 | $0.4036 | $0.4036 | 0.957055% |
| June 14, 2025 | $0.4058 | $0.413 | $0.403 | $0.403 | 0.689995% |
| June 13, 2025 | $0.4217 | $0.4231 | $0.3871 | $0.4048 | 4.00759% |
| June 12, 2025 | $0.4412 | $0.4437 | $0.4205 | $0.4205 | 4.69175% |
| June 10, 2025 | $0.4515 | $0.4615 | $0.4437 | $0.4525 | 0.221484% |
| June 08, 2025 | $0.4345 | $0.4412 | $0.4279 | $0.4372 | 0.621404% |
| June 08, 2025 | $0.4345 | $0.4412 | $0.4279 | $0.4372 | 0.621404% |
| June 07, 2025 | $0.4246 | $0.4352 | $0.4246 | $0.4317 | 1.67216% |
| June 06, 2025 | $0.4151 | $0.4377 | $0.4131 | $0.4246 | 2.28861% |
| June 05, 2025 | $0.4426 | $0.445 | $0.4077 | $0.4084 | 7.72707% |
| June 04, 2025 | $0.4518 | $0.4519 | $0.4405 | $0.4405 | 2.50111% |
| June 03, 2025 | $0.4519 | $0.4619 | $0.4459 | $0.452 | 0.022129% |
| June 02, 2025 | $0.4388 | $0.4566 | $0.4286 | $0.4514 | 2.87147% |
| June 01, 2025 | $0.4359 | $0.4359 | $0.424 | $0.4321 | 0.87176% |
| May 31, 2025 | $0.4365 | $0.4369 | $0.4257 | $0.4326 | 0.893471% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.383855
2.88%