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
$0.441691
1.23%
12:47 PM ET
Low:$0.426942
High:$0.442625
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$63,963,402
Volume 24h
$433,154
Volume / Market Cap
0.006772
Price Change 24h
$0.005365
1.23%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from May 10, 2025 to June 09, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| 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% |
| May 29, 2025 | $0.4939 | $0.498 | $0.4736 | $0.4796 | 2.89532% |
| May 28, 2025 | $0.5091 | $0.5149 | $0.4862 | $0.4899 | 3.77136% |
| May 27, 2025 | $0.495 | $0.5121 | $0.4854 | $0.4961 | 0.222222% |
| May 25, 2025 | $0.5117 | $0.5139 | $0.4848 | $0.4894 | 4.35802% |
| May 24, 2025 | $0.519 | $0.5278 | $0.5171 | $0.5176 | 0.26975% |
| May 23, 2025 | $0.5586 | $0.5699 | $0.5257 | $0.5317 | 4.81561% |
| May 22, 2025 | $0.5317 | $0.5576 | $0.5314 | $0.5553 | 4.43859% |
| May 21, 2025 | $0.5239 | $0.5438 | $0.5155 | $0.5268 | 0.553541% |
| May 20, 2025 | $0.5211 | $0.529 | $0.5101 | $0.5159 | 0.997889% |
| May 19, 2025 | $0.5335 | $0.5377 | $0.5034 | $0.522 | 2.15558% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.441691
1.23%