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
$0.310064
0.35%
12:14 AM ET
Low:$0.304043
High:$0.318993
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$124,025,765
Volume 24h
$702,141
Volume / Market Cap
0.005661
Price Change 24h
$0.001097
0.35%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from September 03, 2025 to October 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 02, 2025 | $0.3051 | $0.319 | $0.304 | $0.3122 | 2.32711% |
| October 01, 2025 | $0.2929 | $0.3061 | $0.289 | $0.3041 | 3.82383% |
| September 30, 2025 | $0.3002 | $0.3021 | $0.2861 | $0.295 | 1.73218% |
| September 29, 2025 | $0.3093 | $0.3102 | $0.2972 | $0.3051 | 1.3579% |
| September 28, 2025 | $0.3033 | $0.306 | $0.2954 | $0.3051 | 0.593472% |
| September 27, 2025 | $0.3074 | $0.3092 | $0.3011 | $0.3023 | 1.65908% |
| September 26, 2025 | $0.2981 | $0.3092 | $0.2972 | $0.3054 | 2.44884% |
| September 25, 2025 | $0.3192 | $0.3202 | $0.2942 | $0.2982 | 6.57895% |
| September 23, 2025 | $0.3213 | $0.3262 | $0.3131 | $0.3202 | 0.342359% |
| September 21, 2025 | $0.3582 | $0.3621 | $0.3522 | $0.3532 | 1.39587% |
| September 20, 2025 | $0.3543 | $0.3642 | $0.3522 | $0.3602 | 1.66526% |
| September 19, 2025 | $0.373 | $0.3761 | $0.3551 | $0.3553 | 4.74531% |
| September 18, 2025 | $0.3691 | $0.3761 | $0.3661 | $0.3732 | 1.11081% |
| September 17, 2025 | $0.3621 | $0.367 | $0.3541 | $0.3613 | 0.220933% |
| September 16, 2025 | $0.3563 | $0.3642 | $0.3483 | $0.3631 | 1.9085% |
| September 15, 2025 | $0.3754 | $0.3812 | $0.3473 | $0.3542 | 5.64731% |
| September 14, 2025 | $0.3892 | $0.3941 | $0.3743 | $0.3783 | 2.80062% |
| September 13, 2025 | $0.3815 | $0.3904 | $0.3497 | $0.3853 | 0.996068% |
| September 12, 2025 | $0.3741 | $0.3833 | $0.3721 | $0.3812 | 1.89789% |
| September 11, 2025 | $0.377 | $0.3801 | $0.3711 | $0.3721 | 1.29973% |
| September 10, 2025 | $0.373 | $0.3822 | $0.37 | $0.3761 | 0.831099% |
| September 08, 2025 | $0.3621 | $0.3711 | $0.3582 | $0.366 | 1.07705% |
| September 07, 2025 | $0.36 | $0.3652 | $0.358 | $0.36 | % |
| September 06, 2025 | $0.364 | $0.3645 | $0.3564 | $0.3593 | 1.29121% |
| September 05, 2025 | $0.3601 | $0.371 | $0.3584 | $0.365 | 1.36073% |
| September 04, 2025 | $0.3712 | $0.3732 | $0.3551 | $0.3581 | 3.52909% |
| September 03, 2025 | $0.3711 | $0.3801 | $0.367 | $0.3732 | 0.565885% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.310064
0.35%