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
$0.785688
90.93%
02:18 PM ET
Low:$0.785688
High:$0.785688
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$183,026,993
Volume 24h
$313,358,000
Volume / Market Cap
1.712086
Price Change 24h
$0.714439
90.93%
Circulating Supply
-
Historical Data of Lisk
Data from August 17, 2026 to September 16, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 16, 2026 | $0.386552 | $0.387404 | $0.36077 | $0.36077 | 6.66974% |
| September 15, 2026 | $0.407943 | $0.471401 | $0.362523 | $0.386994 | 5.13528% |
| September 15, 2026 | $0.407943 | $0.418446 | $0.383555 | $0.391987 | 3.91133% |
| September 14, 2026 | $0.952812 | $1.12 | $0.399889 | $0.406078 | 57.3811% |
| September 14, 2026 | $0.952812 | $1.045 | $0.818459 | $0.818459 | 14.1007% |
| September 13, 2026 | $0.227734 | $1.63 | $0.222404 | $0.946263 | 315.512% |
| September 13, 2026 | $0.227734 | $0.354522 | $0.222404 | $0.342732 | 50.4966% |
| September 12, 2026 | $0.131387 | $0.268495 | $0.131387 | $0.228753 | 74.1063% |
| September 12, 2026 | $0.131387 | $0.141016 | $0.131387 | $0.141016 | 7.32873% |
| September 11, 2026 | $0.11504 | $0.144932 | $0.11504 | $0.131708 | 14.4889% |
| September 11, 2026 | $0.11504 | $0.118341 | $0.11504 | $0.118332 | 2.86161% |
| September 10, 2026 | $0.115046 | $0.130743 | $0.105132 | $0.114836 | 0.182536% |
| September 10, 2026 | $0.115046 | $0.116999 | $0.113858 | $0.116203 | 1.00568% |
| September 09, 2026 | $0.102872 | $0.116546 | $0.101664 | $0.115319 | 12.0995% |
| September 09, 2026 | $0.102872 | $0.103142 | $0.101664 | $0.103091 | 0.212886% |
| September 08, 2026 | $0.102488 | $0.103736 | $0.101103 | $0.102867 | 0.369799% |
| September 08, 2026 | $0.102488 | $0.102678 | $0.102017 | $0.102576 | 0.085864% |
| September 07, 2026 | $0.10336 | $0.104597 | $0.101764 | $0.102618 | 0.717879% |
| September 07, 2026 | $0.10336 | $0.103744 | $0.102945 | $0.103744 | 0.371517% |
| September 06, 2026 | $0.103212 | $0.104247 | $0.102262 | $0.103327 | 0.111421% |
| September 06, 2026 | $0.103212 | $0.103787 | $0.103212 | $0.103458 | 0.238344% |
| September 05, 2026 | $0.102557 | $0.1037 | $0.101217 | $0.103226 | 0.65232% |
| September 05, 2026 | $0.102557 | $0.102567 | $0.101871 | $0.10243 | 0.123834% |
| September 04, 2026 | $0.103698 | $0.104267 | $0.100045 | $0.102545 | 1.11188% |
| September 04, 2026 | $0.103698 | $0.104267 | $0.103698 | $0.103943 | 0.236263% |
| September 03, 2026 | $0.098497 | $0.104271 | $0.098102 | $0.103802 | 5.38595% |
| September 03, 2026 | $0.098497 | $0.099167 | $0.098102 | $0.0984 | 0.09848% |
| September 02, 2026 | $0.099977 | $0.10293 | $0.098296 | $0.098474 | 1.50335% |
| September 02, 2026 | $0.099977 | $0.101802 | $0.098964 | $0.101628 | 1.65138% |
| September 01, 2026 | $0.102265 | $0.102602 | $0.09791 | $0.09966 | 2.5473% |
| September 01, 2026 | $0.102265 | $0.102265 | $0.101325 | $0.101445 | 0.801838% |
| August 31, 2026 | $0.104844 | $0.104844 | $0.100858 | $0.102233 | 2.49037% |
| August 31, 2026 | $0.104844 | $0.104844 | $0.100858 | $0.101746 | 2.95487% |
| August 30, 2026 | $0.102492 | $0.104897 | $0.098901 | $0.104897 | 2.34652% |
| August 30, 2026 | $0.102492 | $0.102528 | $0.101936 | $0.102201 | 0.283925% |
| August 29, 2026 | $0.097361 | $0.105011 | $0.097305 | $0.102523 | 5.30192% |
| August 29, 2026 | $0.097361 | $0.099984 | $0.097305 | $0.099984 | 2.6941% |
| August 28, 2026 | $0.095236 | $0.099725 | $0.093367 | $0.097459 | 2.3342% |
| August 28, 2026 | $0.095236 | $0.096996 | $0.095236 | $0.096713 | 1.55088% |
| August 27, 2026 | $0.100335 | $0.109166 | $0.09506 | $0.095156 | 5.16171% |
| August 27, 2026 | $0.100335 | $0.107072 | $0.100054 | $0.105876 | 5.5225% |
| August 26, 2026 | $0.090631 | $0.11614 | $0.089056 | $0.100155 | 10.5085% |
| August 26, 2026 | $0.090631 | $0.090631 | $0.089452 | $0.090099 | 0.586996% |
| August 25, 2026 | $0.092956 | $0.094661 | $0.086201 | $0.090437 | 2.70988% |
| August 25, 2026 | $0.092956 | $0.093122 | $0.091962 | $0.091982 | 1.04781% |
| August 24, 2026 | $0.093195 | $0.096067 | $0.08963 | $0.092607 | 0.630935% |
| August 24, 2026 | $0.093195 | $0.093376 | $0.092256 | $0.092807 | 0.416331% |
| August 23, 2026 | $0.089183 | $0.093275 | $0.085287 | $0.093 | 4.27996% |
| August 23, 2026 | $0.089183 | $0.089183 | $0.087627 | $0.088228 | 1.07083% |
| August 22, 2026 | $0.089926 | $0.095113 | $0.08716 | $0.08898 | 1.05198% |
| August 22, 2026 | $0.089926 | $0.091356 | $0.089867 | $0.091221 | 1.44007% |
| August 21, 2026 | $0.083232 | $0.091123 | $0.082833 | $0.089933 | 8.05099% |
| August 21, 2026 | $0.083232 | $0.083768 | $0.082987 | $0.083493 | 0.313581% |
| August 20, 2026 | $0.08318 | $0.084797 | $0.081952 | $0.08301 | 0.204376% |
| August 20, 2026 | $0.08318 | $0.084209 | $0.083099 | $0.083144 | 0.04328% |
| August 19, 2026 | $0.079059 | $0.083421 | $0.078729 | $0.083421 | 5.5174% |
| August 19, 2026 | $0.079059 | $0.079539 | $0.078729 | $0.079513 | 0.574255% |
| August 18, 2026 | $0.07772 | $0.080275 | $0.077503 | $0.079103 | 1.77946% |
| August 18, 2026 | $0.07772 | $0.077968 | $0.07756 | $0.077968 | 0.319094% |
| August 17, 2026 | $0.078191 | $0.078462 | $0.076203 | $0.077598 | 0.758399% |
| August 17, 2026 | $0.078191 | $0.078191 | $0.076988 | $0.077209 | 1.2559% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.785688
90.93%