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
$0.478211
2.98%
01:27 AM ET
Low:$0.450366
High:$0.485117
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$69,252,155
Volume 24h
$757,476
Volume / Market Cap
0.010938
Price Change 24h
$0.013858
2.98%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from June 20, 2025 to July 20, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 19, 2025 | $0.4622 | $0.4682 | $0.4504 | $0.4652 | 0.64907% |
| July 18, 2025 | $0.4651 | $0.4783 | $0.4526 | $0.461 | 0.881531% |
| July 17, 2025 | $0.475 | $0.475 | $0.452 | $0.4612 | 2.90526% |
| July 16, 2025 | $0.452 | $0.486 | $0.4517 | $0.4702 | 4.02655% |
| July 15, 2025 | $0.438 | $0.4564 | $0.4292 | $0.4401 | 0.479452% |
| July 14, 2025 | $0.4407 | $0.453 | $0.4291 | $0.4342 | 1.47493% |
| July 13, 2025 | $0.4492 | $0.45 | $0.4331 | $0.4457 | 0.779163% |
| July 12, 2025 | $0.4239 | $0.5457 | $0.4179 | $0.441 | 4.03397% |
| July 11, 2025 | $0.422 | $0.4388 | $0.4145 | $0.4303 | 1.96682% |
| July 10, 2025 | $0.409 | $0.4132 | $0.3965 | $0.4123 | 0.806846% |
| July 09, 2025 | $0.394 | $0.411 | $0.3853 | $0.4089 | 3.78173% |
| July 08, 2025 | $0.3799 | $0.3994 | $0.3728 | $0.3872 | 1.92156% |
| July 07, 2025 | $0.3771 | $0.3829 | $0.375 | $0.3762 | 0.238663% |
| July 06, 2025 | $0.3745 | $0.3801 | $0.3697 | $0.3788 | 1.1482% |
| July 05, 2025 | $0.376 | $0.3777 | $0.3663 | $0.3719 | 1.09043% |
| July 04, 2025 | $0.392 | $0.3938 | $0.3703 | $0.3725 | 4.97449% |
| July 03, 2025 | $0.3882 | $0.399 | $0.3859 | $0.3928 | 1.18496% |
| July 02, 2025 | $0.3542 | $0.3934 | $0.3494 | $0.3927 | 10.8696% |
| July 01, 2025 | $0.3728 | $0.3747 | $0.3519 | $0.3559 | 4.53326% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.478211
2.98%