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
$0.44096
0.68%
02:42 PM ET
Low:$0.422136
High:$0.443004
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$176,384,110
Volume 24h
$572,511
Volume / Market Cap
0.003246
Price Change 24h
$0.002972
0.68%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from July 11, 2025 to August 10, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 09, 2025 | $0.4272 | $0.441 | $0.4268 | $0.4391 | 2.78558% |
| August 08, 2025 | $0.4173 | $0.4292 | $0.4136 | $0.4271 | 2.34843% |
| August 07, 2025 | $0.405 | $0.416 | $0.4019 | $0.412 | 1.7284% |
| August 06, 2025 | $0.4019 | $0.407 | $0.3891 | $0.406 | 1.02015% |
| August 05, 2025 | $0.419 | $0.4208 | $0.3971 | $0.3979 | 5.0358% |
| August 04, 2025 | $0.4053 | $0.4229 | $0.4048 | $0.416 | 2.64002% |
| August 03, 2025 | $0.3951 | $0.4091 | $0.3913 | $0.4064 | 2.86004% |
| August 02, 2025 | $0.4038 | $0.4108 | $0.3849 | $0.3957 | 2.00594% |
| August 01, 2025 | $0.4223 | $0.4239 | $0.4027 | $0.408 | 3.38622% |
| July 31, 2025 | $0.444 | $0.4549 | $0.4306 | $0.4318 | 2.74775% |
| July 30, 2025 | $0.4398 | $0.4462 | $0.4262 | $0.4429 | 0.704866% |
| July 29, 2025 | $0.4575 | $0.4637 | $0.4309 | $0.432 | 5.57377% |
| July 28, 2025 | $0.4904 | $0.4979 | $0.4561 | $0.4601 | 6.17863% |
| July 27, 2025 | $0.4653 | $0.4873 | $0.4631 | $0.4861 | 4.47023% |
| July 26, 2025 | $0.4681 | $0.4731 | $0.4632 | $0.469 | 0.192267% |
| July 25, 2025 | $0.4712 | $0.4713 | $0.443 | $0.4651 | 1.29457% |
| July 24, 2025 | $0.4892 | $0.5721 | $0.4555 | $0.4802 | 1.83974% |
| July 23, 2025 | $0.5021 | $0.5378 | $0.4763 | $0.4851 | 3.38578% |
| July 22, 2025 | $0.5012 | $0.503 | $0.4755 | $0.4961 | 1.01756% |
| July 21, 2025 | $0.4932 | $0.5081 | $0.4814 | $0.4953 | 0.425791% |
| July 20, 2025 | $0.4674 | $0.5 | $0.4672 | $0.4954 | 5.99059% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.44096
0.68%