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
$0.073593
1.83%
07:19 PM ET
Low:$0.073593
High:$0.073593
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$17,157,835
Volume 24h
$1,172,810
Volume / Market Cap
0.068354
Price Change 24h
$0.001344
1.83%
Circulating Supply
-
Historical Data of Lisk
Data from July 06, 2026 to August 05, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 05, 2026 | $0.071922 | $0.072311 | $0.071922 | $0.071982 | 0.083424% |
| August 04, 2026 | $0.074672 | $0.074893 | $0.071388 | $0.072068 | 3.48725% |
| August 04, 2026 | $0.074672 | $0.074893 | $0.074206 | $0.074337 | 0.448629% |
| August 03, 2026 | $0.072151 | $0.078457 | $0.07032 | $0.074804 | 3.67701% |
| August 03, 2026 | $0.072151 | $0.072365 | $0.07172 | $0.071903 | 0.343724% |
| August 02, 2026 | $0.070887 | $0.072789 | $0.070864 | $0.072185 | 1.83108% |
| August 02, 2026 | $0.070887 | $0.071191 | $0.070864 | $0.071046 | 0.224301% |
| August 01, 2026 | $0.072168 | $0.074141 | $0.070448 | $0.070803 | 1.89142% |
| August 01, 2026 | $0.072168 | $0.072336 | $0.072007 | $0.072308 | 0.193992% |
| July 31, 2026 | $0.072489 | $0.073121 | $0.071906 | $0.072247 | 0.333844% |
| July 31, 2026 | $0.072489 | $0.072983 | $0.072214 | $0.072214 | 0.379368% |
| July 30, 2026 | $0.071335 | $0.073724 | $0.070987 | $0.072813 | 2.07191% |
| July 30, 2026 | $0.071335 | $0.071869 | $0.070987 | $0.071431 | 0.134576% |
| July 29, 2026 | $0.074573 | $0.074904 | $0.071177 | $0.071424 | 4.22271% |
| July 29, 2026 | $0.074573 | $0.074904 | $0.07433 | $0.074442 | 0.175667% |
| July 28, 2026 | $0.077479 | $0.077637 | $0.073704 | $0.074514 | 3.82684% |
| July 28, 2026 | $0.077479 | $0.077637 | $0.075248 | $0.075248 | 2.87949% |
| July 27, 2026 | $0.079974 | $0.08082 | $0.076326 | $0.07681 | 3.95629% |
| July 27, 2026 | $0.079974 | $0.08082 | $0.079936 | $0.080721 | 0.934054% |
| July 26, 2026 | $0.079727 | $0.081553 | $0.079597 | $0.080188 | 0.578223% |
| July 26, 2026 | $0.079727 | $0.079931 | $0.079597 | $0.07972 | 0.00878% |
| July 25, 2026 | $0.081447 | $0.081722 | $0.07766 | $0.07962 | 2.24318% |
| July 25, 2026 | $0.081447 | $0.081671 | $0.080994 | $0.081167 | 0.343782% |
| July 24, 2026 | $0.085987 | $0.085987 | $0.079397 | $0.081414 | 5.31825% |
| July 24, 2026 | $0.085987 | $0.085987 | $0.085756 | $0.085849 | 0.160489% |
| July 23, 2026 | $0.087374 | $0.087761 | $0.085726 | $0.08592 | 1.66411% |
| July 23, 2026 | $0.087374 | $0.087761 | $0.086783 | $0.086832 | 0.620322% |
| July 22, 2026 | $0.087888 | $0.087967 | $0.085923 | $0.087312 | 0.65538% |
| July 22, 2026 | $0.087888 | $0.087928 | $0.087145 | $0.087544 | 0.391407% |
| July 21, 2026 | $0.085949 | $0.087943 | $0.084949 | $0.087895 | 2.26413% |
| July 21, 2026 | $0.085949 | $0.08607 | $0.084949 | $0.085623 | 0.379295% |
| July 20, 2026 | $0.084346 | $0.08604 | $0.083076 | $0.086026 | 1.9918% |
| July 20, 2026 | $0.084346 | $0.08466 | $0.084136 | $0.084337 | 0.01067% |
| July 19, 2026 | $0.085033 | $0.085512 | $0.084009 | $0.084515 | 0.609175% |
| July 19, 2026 | $0.085033 | $0.085512 | $0.084806 | $0.0852 | 0.196394% |
| July 18, 2026 | $0.084426 | $0.085065 | $0.083842 | $0.084853 | 0.505768% |
| July 18, 2026 | $0.084426 | $0.084756 | $0.083983 | $0.084321 | 0.124369% |
| July 17, 2026 | $0.086179 | $0.086394 | $0.083505 | $0.08441 | 2.0527% |
| July 17, 2026 | $0.086179 | $0.086394 | $0.085408 | $0.085528 | 0.755404% |
| July 16, 2026 | $0.087133 | $0.087903 | $0.08598 | $0.086185 | 1.08799% |
| July 16, 2026 | $0.087133 | $0.087284 | $0.087041 | $0.087041 | 0.105586% |
| July 15, 2026 | $0.087464 | $0.088239 | $0.085984 | $0.087128 | 0.384158% |
| July 15, 2026 | $0.087464 | $0.08776 | $0.087136 | $0.087575 | 0.126909% |
| July 14, 2026 | $0.085057 | $0.087941 | $0.084458 | $0.087456 | 2.82046% |
| July 14, 2026 | $0.085057 | $0.085292 | $0.084511 | $0.084762 | 0.346826% |
| July 13, 2026 | $0.087889 | $0.087991 | $0.084874 | $0.085061 | 3.21769% |
| July 13, 2026 | $0.087889 | $0.087991 | $0.086903 | $0.087157 | 0.832869% |
| July 12, 2026 | $0.089644 | $0.089897 | $0.087464 | $0.087816 | 2.03918% |
| July 12, 2026 | $0.089644 | $0.089897 | $0.088472 | $0.088638 | 1.12222% |
| July 11, 2026 | $0.088726 | $0.090595 | $0.088636 | $0.089811 | 1.22287% |
| July 11, 2026 | $0.088726 | $0.08916 | $0.088636 | $0.088744 | 0.020287% |
| July 10, 2026 | $0.089546 | $0.090651 | $0.088614 | $0.08868 | 0.967101% |
| July 10, 2026 | $0.089546 | $0.09041 | $0.089546 | $0.089739 | 0.215532% |
| July 09, 2026 | $0.085713 | $0.089905 | $0.085373 | $0.089518 | 4.43923% |
| July 09, 2026 | $0.085713 | $0.087899 | $0.085373 | $0.087803 | 2.43837% |
| July 08, 2026 | $0.087267 | $0.08776 | $0.083417 | $0.085879 | 1.59052% |
| July 08, 2026 | $0.087267 | $0.087423 | $0.086571 | $0.086593 | 0.772342% |
| July 07, 2026 | $0.089686 | $0.090771 | $0.087205 | $0.087205 | 2.76632% |
| July 07, 2026 | $0.089686 | $0.090771 | $0.089566 | $0.089566 | 0.1338% |
| July 06, 2026 | $0.08948 | $0.09016 | $0.086606 | $0.089697 | 0.242512% |
| July 06, 2026 | $0.08948 | $0.089758 | $0.08937 | $0.089474 | 0.006705% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.073593
1.83%