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
$0.467411
7.16%
02:35 PM ET
Low:$0.456928
High:$0.513414
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$67,688,122
Volume 24h
$682,698
Volume / Market Cap
0.010086
Price Change 24h
$0.03605
7.16%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from March 04, 2025 to April 03, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| April 02, 2025 | $0.5132 | $0.5132 | $0.4875 | $0.5047 | 1.65627% |
| April 01, 2025 | $0.5051 | $0.5243 | $0.5051 | $0.5078 | 0.534548% |
| March 31, 2025 | $0.5166 | $0.5306 | $0.4904 | $0.5105 | 1.1808% |
| March 30, 2025 | $0.5125 | $0.5313 | $0.5117 | $0.5212 | 1.69756% |
| March 29, 2025 | $0.542 | $0.542 | $0.5113 | $0.5143 | 5.1107% |
| March 28, 2025 | $0.58 | $0.5918 | $0.5267 | $0.5338 | 7.96552% |
| March 27, 2025 | $0.5802 | $0.5938 | $0.5705 | $0.5763 | 0.672182% |
| March 26, 2025 | $0.6014 | $0.6059 | $0.5628 | $0.579 | 3.72464% |
| March 25, 2025 | $0.5912 | $0.6101 | $0.5828 | $0.5938 | 0.439783% |
| March 24, 2025 | $0.5654 | $0.5893 | $0.5604 | $0.5881 | 4.01486% |
| March 23, 2025 | $0.5621 | $0.5716 | $0.5591 | $0.5605 | 0.284647% |
| March 22, 2025 | $0.5542 | $0.5752 | $0.5503 | $0.5696 | 2.77878% |
| March 21, 2025 | $0.5635 | $0.5672 | $0.5473 | $0.5552 | 1.47294% |
| March 20, 2025 | $0.5751 | $0.5751 | $0.558 | $0.5653 | 1.70405% |
| March 19, 2025 | $0.5615 | $0.6042 | $0.5369 | $0.5786 | 3.04541% |
| March 18, 2025 | $0.571 | $0.5849 | $0.5391 | $0.5531 | 3.13485% |
| March 17, 2025 | $0.5522 | $0.5762 | $0.5522 | $0.5762 | 4.34625% |
| March 16, 2025 | $0.5692 | $0.5714 | $0.5505 | $0.5515 | 3.10963% |
| March 15, 2025 | $0.565 | $0.5698 | $0.56 | $0.5686 | 0.637168% |
| March 14, 2025 | $0.5485 | $0.5724 | $0.5485 | $0.5648 | 2.97174% |
| March 13, 2025 | $0.5552 | $0.5652 | $0.5355 | $0.5355 | 3.54827% |
| March 12, 2025 | $0.55 | $0.5606 | $0.5337 | $0.5516 | 0.290909% |
| March 11, 2025 | $0.5304 | $0.5741 | $0.4888 | $0.5593 | 5.44872% |
| March 10, 2025 | $0.5549 | $0.5814 | $0.5221 | $0.5346 | 3.65832% |
| March 09, 2025 | $0.6013 | $0.6159 | $0.5416 | $0.5607 | 6.75204% |
| March 08, 2025 | $0.6024 | $0.6088 | $0.5946 | $0.607 | 0.763612% |
| March 07, 2025 | $0.6079 | $0.6243 | $0.5808 | $0.6124 | 0.740253% |
| March 06, 2025 | $0.6159 | $0.6283 | $0.6003 | $0.6044 | 1.86719% |
| March 05, 2025 | $0.6038 | $0.6188 | $0.5872 | $0.6188 | 2.48427% |
| March 04, 2025 | $0.6201 | $0.6201 | $0.5581 | $0.5929 | 4.38639% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.467411
7.16%