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
$0.865266
0.9%
09:28 PM ET
Low:$0.857444
High:$0.886977
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$125,303,538
Volume 24h
$519,302
Volume / Market Cap
0.004144
Price Change 24h
$0.007705
0.9%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from January 01, 2025 to January 31, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| January 30, 2025 | $0.8571 | $0.8872 | $0.8416 | $0.8747 | 2.05344% |
| January 29, 2025 | $0.8302 | $0.875 | $0.8089 | $0.856 | 3.10768% |
| January 28, 2025 | $0.8816 | $0.8945 | $0.8322 | $0.8353 | 5.25181% |
| January 27, 2025 | $0.8962 | $0.8978 | $0.825 | $0.874 | 2.47713% |
| January 26, 2025 | $0.9032 | $0.9292 | $0.8993 | $0.9147 | 1.27325% |
| January 25, 2025 | $0.8843 | $0.9059 | $0.8737 | $0.9055 | 2.39738% |
| January 24, 2025 | $0.8903 | $0.9212 | $0.866 | $0.8916 | 0.146018% |
| January 23, 2025 | $0.883 | $0.9324 | $0.859 | $0.8778 | 0.588901% |
| January 22, 2025 | $0.9242 | $0.9365 | $0.8956 | $0.9041 | 2.17485% |
| January 21, 2025 | $0.9114 | $0.9514 | $0.8749 | $0.9343 | 2.51262% |
| January 20, 2025 | $0.9055 | $0.9747 | $0.8724 | $0.9111 | 0.618443% |
| January 19, 2025 | $0.9611 | $0.9757 | $0.8894 | $0.9641 | 0.312142% |
| January 18, 2025 | $1.035 | $1.05 | $0.9279 | $0.9435 | 8.84058% |
| January 17, 2025 | $0.9804 | $1.039 | $0.9804 | $1.038 | 5.87515% |
| January 16, 2025 | $1.041 | $1.075 | $0.9718 | $1.004 | 3.55427% |
| January 15, 2025 | $1.039 | $1.045 | $0.9848 | $1.025 | 1.34745% |
| January 14, 2025 | $1.017 | $1.066 | $0.9583 | $1.051 | 3.34317% |
| January 13, 2025 | $1.068 | $1.253 | $0.9515 | $0.9991 | 6.45131% |
| January 12, 2025 | $1.066 | $1.094 | $1.015 | $1.073 | 0.65666% |
| January 11, 2025 | $1.098 | $1.133 | $1.036 | $1.07 | 2.55009% |
| January 10, 2025 | $1.13 | $1.166 | $0.9979 | $1.099 | 2.74336% |
| January 09, 2025 | $0.986 | $1.15 | $0.9757 | $1.098 | 11.359% |
| January 08, 2025 | $0.9425 | $1.019 | $0.8728 | $0.9559 | 1.42175% |
| January 07, 2025 | $1.038 | $1.051 | $0.918 | $0.9536 | 8.13102% |
| January 06, 2025 | $1.016 | $1.083 | $1.001 | $1.047 | 3.05118% |
| January 05, 2025 | $1.002 | $1.045 | $0.9785 | $1.012 | 0.998004% |
| January 04, 2025 | $0.9885 | $1.038 | $0.9782 | $1.003 | 1.46687% |
| January 03, 2025 | $0.9545 | $0.9978 | $0.935 | $0.9943 | 4.16972% |
| January 02, 2025 | $0.9252 | $0.9735 | $0.9182 | $0.9583 | 3.5776% |
| January 01, 2025 | $0.9044 | $0.9283 | $0.8829 | $0.9266 | 2.45467% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.865266
0.9%