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
$0.203752
7.32%
08:42 PM ET
Low:$0.201998
High:$0.223789
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$81,500,753
Volume 24h
$1,847,930
Volume / Market Cap
0.022674
Price Change 24h
$0.016094
7.32%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from November 08, 2025 to December 08, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 07, 2025 | $0.2201 | $0.2287 | $0.2021 | $0.2088 | 5.13403% |
| December 06, 2025 | $0.2253 | $0.2468 | $0.2189 | $0.223 | 1.02086% |
| December 05, 2025 | $0.2221 | $0.2366 | $0.2131 | $0.2143 | 3.51193% |
| December 03, 2025 | $0.228 | $0.2309 | $0.2081 | $0.213 | 6.57895% |
| December 02, 2025 | $0.2168 | $0.2491 | $0.2142 | $0.225 | 3.78229% |
| December 01, 2025 | $0.2801 | $0.2867 | $0.2123 | $0.22 | 21.4566% |
| November 30, 2025 | $0.2319 | $0.3184 | $0.2295 | $0.2495 | 7.58948% |
| November 29, 2025 | $0.1753 | $0.2587 | $0.1741 | $0.2231 | 27.2675% |
| November 28, 2025 | $0.1802 | $0.1841 | $0.172 | $0.177 | 1.7758% |
| November 27, 2025 | $0.1791 | $0.191 | $0.1721 | $0.184 | 2.7359% |
| November 26, 2025 | $0.176 | $0.1828 | $0.1684 | $0.1791 | 1.76136% |
| November 25, 2025 | $0.1802 | $0.1821 | $0.1707 | $0.1754 | 2.66371% |
| November 24, 2025 | $0.1829 | $0.1942 | $0.1732 | $0.1813 | 0.874795% |
| November 23, 2025 | $0.1709 | $0.2116 | $0.1703 | $0.188 | 10.0059% |
| November 22, 2025 | $0.1811 | $0.1828 | $0.1692 | $0.1702 | 6.01877% |
| November 21, 2025 | $0.1937 | $0.1968 | $0.171 | $0.18 | 7.07279% |
| November 20, 2025 | $0.2159 | $0.2168 | $0.1919 | $0.1939 | 10.1899% |
| November 19, 2025 | $0.236 | $0.2413 | $0.208 | $0.2139 | 9.36441% |
| November 18, 2025 | $0.2412 | $0.2483 | $0.2229 | $0.233 | 3.39967% |
| November 17, 2025 | $0.2494 | $0.2725 | $0.2343 | $0.2381 | 4.53087% |
| November 16, 2025 | $0.2742 | $0.2751 | $0.241 | $0.2441 | 10.9774% |
| November 15, 2025 | $0.267 | $0.3135 | $0.2611 | $0.2668 | 0.074906% |
| November 14, 2025 | $0.236 | $0.3358 | $0.234 | $0.2833 | 20.0424% |
| November 13, 2025 | $0.2725 | $0.2739 | $0.2281 | $0.229 | 15.9633% |
| November 12, 2025 | $0.3371 | $0.4383 | $0.2841 | $0.2857 | 15.2477% |
| November 11, 2025 | $0.2041 | $0.4307 | $0.2041 | $0.3391 | 66.1441% |
| November 10, 2025 | $0.205 | $0.208 | $0.202 | $0.205 | % |
| November 09, 2025 | $0.2051 | $0.209 | $0.1971 | $0.2061 | 0.487567% |
| November 08, 2025 | $0.2049 | $0.209 | $0.197 | $0.208 | 1.51293% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.203752
7.32%