Lisk

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
$0.213195
1.35%
08:34 AM ET
Low:$0.210031
High:$0.217033
Market Cap
$85,278,195
Volume 24h
$224,317
Volume / Market Cap
0.00263
Price Change 24h
$0.002913
1.35%
Circulating Supply
400,000,000 LSK

Historical Data of Lisk

Data from September 25, 2025 to October 25, 2025
Date range
  • Last 7 days
  • Last 30 days
  • Last 90 days
  • Last 180 days
  • Last 365 days
Continue
DateOpenHighLowCloseChange %
October 23, 2025$0.211$0.2171$0.209$0.21110.047393%
October 22, 2025$0.2153$0.2191$0.2051$0.2073.85509%
October 21, 2025$0.2224$0.2319$0.2123$0.22430.854317%
October 20, 2025$0.2205$0.2291$0.2162$0.22341.31519%
October 19, 2025$0.2172$0.2261$0.2132$0.22352.90055%
October 18, 2025$0.2161$0.2212$0.2123$0.21831.01805%
October 17, 2025$0.2231$0.2253$0.2062$0.21722.64455%
October 16, 2025$0.2332$0.2404$0.2192$0.22115.18868%
October 15, 2025$0.2453$0.2513$0.2292$0.23125.74806%
October 14, 2025$0.2554$0.2575$0.2326$0.24523.99374%
October 13, 2025$0.2414$0.2571$0.2393$0.25545.7995%
October 12, 2025$0.2211$0.2471$0.2162$0.244310.493%
October 10, 2025$0.2842$0.2881$0.2482$0.253710.7319%
October 08, 2025$0.2842$0.2931$0.2801$0.28921.75932%
October 07, 2025$0.3011$0.3033$0.2833$0.28634.91531%
October 06, 2025$0.298$0.3051$0.2945$0.30211.37584%
October 05, 2025$0.3001$0.3111$0.2961$0.29710.999667%
October 04, 2025$0.3122$0.3132$0.2992$0.30013.87572%
October 03, 2025$0.3121$0.3182$0.3053$0.31420.672861%
October 02, 2025$0.3051$0.319$0.304$0.31222.32711%
October 01, 2025$0.2929$0.3061$0.289$0.30413.82383%
September 30, 2025$0.3002$0.3021$0.2861$0.2951.73218%
September 29, 2025$0.3093$0.3102$0.2972$0.30511.3579%
September 28, 2025$0.3033$0.306$0.2954$0.30510.593472%
September 27, 2025$0.3074$0.3092$0.3011$0.30231.65908%
September 26, 2025$0.2981$0.3092$0.2972$0.30542.44884%
September 25, 2025$0.3192$0.3202$0.2942$0.29826.57895%
Lisk
Lisk price
$0.213195
1.35%