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
$1.02189
1.6%
08:41 PM ET
Low:$0.964799
High:$1.05402
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$147,985,390
Volume 24h
$3,895,510
Volume / Market Cap
0.026324
Price Change 24h
$0.01608
1.6%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from October 23, 2024 to November 22, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 21, 2024 | $1.017 | $1.123 | $0.9222 | $1.028 | 1.08161% |
| November 20, 2024 | $1.034 | $1.096 | $0.956 | $0.9996 | 3.32689% |
| November 19, 2024 | $1.043 | $1.1 | $1.019 | $1.019 | 2.30105% |
| November 18, 2024 | $0.963 | $1.065 | $0.9406 | $1.031 | 7.06127% |
| November 17, 2024 | $1.015 | $1.03 | $0.9337 | $0.9544 | 5.97044% |
| November 16, 2024 | $0.9409 | $1.028 | $0.9241 | $0.999 | 6.17494% |
| November 15, 2024 | $0.8856 | $0.9613 | $0.8621 | $0.9409 | 6.24435% |
| November 14, 2024 | $0.9536 | $0.9708 | $0.8765 | $0.9019 | 5.42156% |
| November 13, 2024 | $0.9878 | $1.039 | $0.8989 | $0.9227 | 6.5904% |
| November 12, 2024 | $0.9454 | $0.9805 | $0.8912 | $0.9696 | 2.55976% |
| November 11, 2024 | $0.8959 | $0.9849 | $0.8625 | $0.9321 | 4.04063% |
| November 10, 2024 | $0.8499 | $0.929 | $0.8358 | $0.8817 | 3.74162% |
| November 09, 2024 | $0.8358 | $0.8732 | $0.7975 | $0.8361 | 0.035894% |
| November 08, 2024 | $0.8417 | $0.8673 | $0.805 | $0.8288 | 1.53261% |
| November 07, 2024 | $0.8092 | $0.8649 | $0.7689 | $0.8476 | 4.74543% |
| November 06, 2024 | $0.7461 | $0.8402 | $0.7188 | $0.8072 | 8.18925% |
| November 05, 2024 | $0.7242 | $0.7586 | $0.7201 | $0.7462 | 3.03783% |
| November 04, 2024 | $0.7395 | $0.7511 | $0.7129 | $0.7267 | 1.7309% |
| November 03, 2024 | $0.7535 | $0.7612 | $0.7151 | $0.7409 | 1.6722% |
| November 02, 2024 | $0.7702 | $0.7847 | $0.744 | $0.7512 | 2.46689% |
| November 01, 2024 | $0.7643 | $0.8043 | $0.7433 | $0.7718 | 0.98129% |
| October 31, 2024 | $0.8076 | $0.8186 | $0.7421 | $0.7694 | 4.73006% |
| October 30, 2024 | $0.8086 | $0.8466 | $0.7814 | $0.8169 | 1.02647% |
| October 29, 2024 | $0.7882 | $0.8286 | $0.7769 | $0.8036 | 1.95382% |
| October 28, 2024 | $0.7759 | $0.7902 | $0.7474 | $0.7795 | 0.463977% |
| October 27, 2024 | $0.7588 | $0.7787 | $0.753 | $0.7723 | 1.77912% |
| October 26, 2024 | $0.7438 | $0.7753 | $0.7438 | $0.7628 | 2.55445% |
| October 25, 2024 | $0.8151 | $0.8191 | $0.7784 | $0.7828 | 3.9627% |
| October 24, 2024 | $0.8127 | $0.8247 | $0.7871 | $0.8109 | 0.221484% |
| October 23, 2024 | $0.8538 | $0.8554 | $0.7693 | $0.8048 | 5.73905% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$1.02189
1.6%