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
$0.24736
3.09%
08:05 PM ET
Low:$0.24736
High:$0.24736
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$53,510,663
Volume 24h
$7,211,150
Volume / Market Cap
0.134761
Price Change 24h
$0.007653
3.09%
Circulating Supply
-
Historical Data of Lisk
Data from September 07, 2026 to October 07, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 07, 2026 | $0.251142 | $0.25252 | $0.246865 | $0.247274 | 1.54016% |
| October 06, 2026 | $0.270552 | $0.271348 | $0.247786 | $0.251477 | 7.0504% |
| October 06, 2026 | $0.270552 | $0.271348 | $0.26943 | $0.270682 | 0.04805% |
| October 05, 2026 | $0.269237 | $0.283986 | $0.267039 | $0.271612 | 0.882122% |
| October 05, 2026 | $0.269237 | $0.273786 | $0.267904 | $0.273654 | 1.64056% |
| October 04, 2026 | $0.274792 | $0.276992 | $0.262882 | $0.268093 | 2.43784% |
| October 04, 2026 | $0.274792 | $0.276992 | $0.273706 | $0.275126 | 0.121546% |
| October 03, 2026 | $0.291219 | $0.304589 | $0.274644 | $0.275039 | 5.55596% |
| October 03, 2026 | $0.291219 | $0.304589 | $0.289398 | $0.294657 | 1.18055% |
| October 02, 2026 | $0.291183 | $0.308691 | $0.272978 | $0.291685 | 0.1724% |
| October 02, 2026 | $0.291183 | $0.305503 | $0.291183 | $0.300577 | 3.22615% |
| October 01, 2026 | $0.288581 | $0.295744 | $0.275823 | $0.290071 | 0.51632% |
| October 01, 2026 | $0.288581 | $0.288581 | $0.281899 | $0.284877 | 1.28352% |
| September 30, 2026 | $0.295643 | $0.307228 | $0.288763 | $0.289322 | 2.13805% |
| September 30, 2026 | $0.295643 | $0.295643 | $0.295643 | $0.295643 | % |
| September 29, 2026 | $0.304071 | $0.30678 | $0.291359 | $0.295643 | 2.77172% |
| September 29, 2026 | $0.304071 | $0.30678 | $0.30317 | $0.303463 | 0.199953% |
| September 28, 2026 | $0.318731 | $0.332476 | $0.301659 | $0.302949 | 4.95151% |
| September 28, 2026 | $0.318731 | $0.320639 | $0.307539 | $0.31373 | 1.56903% |
| September 27, 2026 | $0.359709 | $0.361903 | $0.317634 | $0.318965 | 11.3269% |
| September 27, 2026 | $0.359709 | $0.361903 | $0.339851 | $0.340472 | 5.34793% |
| September 26, 2026 | $0.342312 | $0.371093 | $0.333682 | $0.362433 | 5.87797% |
| September 26, 2026 | $0.342312 | $0.342312 | $0.338046 | $0.339445 | 0.83754% |
| September 25, 2026 | $0.457154 | $0.457154 | $0.337183 | $0.34508 | 24.5156% |
| September 25, 2026 | $0.457154 | $0.457154 | $0.405516 | $0.409154 | 10.4997% |
| September 24, 2026 | $0.326871 | $0.474799 | $0.323352 | $0.45854 | 40.2816% |
| September 24, 2026 | $0.326871 | $0.363127 | $0.323352 | $0.363127 | 11.0918% |
| September 23, 2026 | $0.315654 | $0.327889 | $0.297491 | $0.325524 | 3.12684% |
| September 23, 2026 | $0.315654 | $0.318428 | $0.313522 | $0.316752 | 0.347849% |
| September 22, 2026 | $0.365801 | $0.369594 | $0.313903 | $0.313903 | 14.1875% |
| September 22, 2026 | $0.365801 | $0.369594 | $0.36216 | $0.362858 | 0.804536% |
| September 21, 2026 | $0.374355 | $0.405522 | $0.364268 | $0.366737 | 2.03497% |
| September 21, 2026 | $0.374355 | $0.374355 | $0.366251 | $0.370121 | 1.13101% |
| September 20, 2026 | $0.397051 | $0.417773 | $0.369505 | $0.373813 | 5.85265% |
| September 20, 2026 | $0.397051 | $0.408928 | $0.393044 | $0.408928 | 2.9913% |
| September 19, 2026 | $0.444939 | $0.45773 | $0.397709 | $0.397709 | 10.6149% |
| September 19, 2026 | $0.444939 | $0.447106 | $0.440034 | $0.444245 | 0.155976% |
| September 18, 2026 | $0.447796 | $0.513576 | $0.437098 | $0.448193 | 0.088656% |
| September 18, 2026 | $0.447796 | $0.449377 | $0.437607 | $0.443198 | 1.02681% |
| September 17, 2026 | $0.723846 | $0.735743 | $0.43253 | $0.448155 | 38.087% |
| September 17, 2026 | $0.723846 | $0.735743 | $0.453891 | $0.468658 | 35.2545% |
| September 16, 2026 | $0.386552 | $0.846902 | $0.348136 | $0.704941 | 82.3664% |
| 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% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.24736
3.09%