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
$1.71226
2.57%
11:27 AM ET
Low:$1.68242
High:$1.85373
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$247,960,862
Volume 24h
$7,959,790
Volume / Market Cap
0.032101
Price Change 24h
$0.04516
2.57%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from April 21, 2024 to May 21, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| May 20, 2024 | $1.762 | $1.854 | $1.7 | $1.712 | 2.83768% |
| May 19, 2024 | $1.915 | $1.92 | $1.77 | $1.777 | 7.20627% |
| May 18, 2024 | $2.004 | $2.004 | $1.901 | $1.933 | 3.54291% |
| May 17, 2024 | $1.953 | $2.075 | $1.922 | $1.997 | 2.25294% |
| May 16, 2024 | $1.926 | $1.97 | $1.693 | $1.963 | 1.92108% |
| May 15, 2024 | $1.898 | $1.942 | $1.53 | $1.893 | 0.263435% |
| May 14, 2024 | $1.947 | $2.049 | $1.886 | $1.913 | 1.74628% |
| May 13, 2024 | $1.918 | $2.032 | $1.852 | $1.97 | 2.71116% |
| May 12, 2024 | $1.832 | $1.958 | $1.811 | $1.931 | 5.40393% |
| May 11, 2024 | $1.909 | $1.922 | $1.831 | $1.838 | 3.71922% |
| May 10, 2024 | $2.01 | $2.059 | $1.842 | $1.892 | 5.87065% |
| May 09, 2024 | $1.948 | $2.048 | $1.929 | $1.992 | 2.25873% |
| May 08, 2024 | $1.84 | $2.013 | $1.776 | $1.942 | 5.54348% |
| May 07, 2024 | $1.935 | $1.941 | $1.878 | $1.878 | 2.94574% |
| May 06, 2024 | $1.901 | $2.065 | $1.807 | $1.915 | 0.736454% |
| May 05, 2024 | $1.965 | $2.002 | $1.852 | $1.904 | 3.10433% |
| May 04, 2024 | $1.878 | $2.102 | $1.841 | $1.995 | 6.23003% |
| May 03, 2024 | $1.795 | $1.912 | $1.794 | $1.878 | 4.62396% |
| May 02, 2024 | $1.707 | $1.873 | $1.654 | $1.825 | 6.91271% |
| May 01, 2024 | $1.59 | $1.754 | $1.463 | $1.682 | 5.78616% |
| April 30, 2024 | $1.671 | $1.751 | $1.501 | $1.581 | 5.386% |
| April 26, 2024 | $1.911 | $1.924 | $1.743 | $1.752 | 8.32025% |
| April 25, 2024 | $1.646 | $2.11 | $1.596 | $2.059 | 25.0911% |
| April 24, 2024 | $1.788 | $1.836 | $1.623 | $1.656 | 7.38255% |
| April 23, 2024 | $1.883 | $1.926 | $1.736 | $1.769 | 6.05417% |
| April 22, 2024 | $1.842 | $1.925 | $1.812 | $1.873 | 1.68295% |
| April 21, 2024 | $1.772 | $1.911 | $1.73 | $1.789 | 0.959368% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$1.71226
2.57%