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
$0.612925
11.99%
05:55 PM ET
Low:$0.599021
High:$0.70195
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$88,760,684
Volume 24h
$1,838,710
Volume / Market Cap
0.020715
Price Change 24h
$0.083471
11.99%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from February 01, 2025 to March 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 02, 2025 | $0.6679 | $0.7635 | $0.5872 | $0.702 | 5.10555% |
| March 01, 2025 | $0.681 | $0.7006 | $0.6388 | $0.663 | 2.64317% |
| February 28, 2025 | $0.6769 | $0.7158 | $0.6015 | $0.6715 | 0.797754% |
| February 27, 2025 | $0.6652 | $0.7117 | $0.6381 | $0.6578 | 1.11245% |
| February 26, 2025 | $0.6799 | $0.7285 | $0.6148 | $0.6704 | 1.39726% |
| February 25, 2025 | $0.7018 | $0.7155 | $0.6241 | $0.6839 | 2.55058% |
| February 24, 2025 | $0.7673 | $0.7815 | $0.7039 | $0.7159 | 6.69881% |
| February 23, 2025 | $0.774 | $0.7994 | $0.7558 | $0.7641 | 1.27907% |
| February 22, 2025 | $0.7467 | $0.7727 | $0.7467 | $0.7717 | 3.34806% |
| February 21, 2025 | $0.7729 | $0.8061 | $0.7251 | $0.7452 | 3.5839% |
| February 20, 2025 | $0.7595 | $0.7824 | $0.7489 | $0.7736 | 1.85648% |
| February 19, 2025 | $0.7555 | $0.7742 | $0.7368 | $0.7639 | 1.11185% |
| February 18, 2025 | $0.7911 | $0.7948 | $0.7153 | $0.7354 | 7.04083% |
| February 17, 2025 | $0.7631 | $0.7992 | $0.7629 | $0.7778 | 1.92635% |
| February 16, 2025 | $0.7445 | $0.7785 | $0.7445 | $0.7594 | 2.00134% |
| February 15, 2025 | $0.7652 | $0.7687 | $0.7424 | $0.7424 | 2.97961% |
| February 14, 2025 | $0.7534 | $0.79 | $0.7434 | $0.7671 | 1.81842% |
| February 13, 2025 | $0.7665 | $0.7873 | $0.7242 | $0.7428 | 3.09198% |
| February 12, 2025 | $0.725 | $0.7759 | $0.7045 | $0.761 | 4.96552% |
| February 11, 2025 | $0.739 | $0.7708 | $0.7091 | $0.717 | 2.977% |
| February 10, 2025 | $0.7248 | $0.7488 | $0.6934 | $0.7415 | 2.30408% |
| February 09, 2025 | $0.7149 | $0.74 | $0.7136 | $0.7182 | 0.461603% |
| February 08, 2025 | $0.6845 | $0.7245 | $0.6704 | $0.7148 | 4.42659% |
| February 07, 2025 | $0.6924 | $0.7222 | $0.679 | $0.6917 | 0.101098% |
| February 06, 2025 | $0.7055 | $0.7316 | $0.6687 | $0.6892 | 2.31042% |
| February 05, 2025 | $0.7213 | $0.753 | $0.6917 | $0.71 | 1.56662% |
| February 04, 2025 | $0.7519 | $0.759 | $0.6748 | $0.7073 | 5.93164% |
| February 03, 2025 | $0.7397 | $0.7857 | $0.5204 | $0.7256 | 1.90618% |
| February 02, 2025 | $0.8299 | $0.8434 | $0.74 | $0.7488 | 9.77226% |
| February 01, 2025 | $0.8646 | $0.9026 | $0.8232 | $0.8348 | 3.44668% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.612925
11.99%