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
$0.938598
3.25%
02:07 PM ET
Low:$0.896499
High:$0.964352
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$135,922,988
Volume 24h
$2,763,160
Volume / Market Cap
0.020329
Price Change 24h
$0.029536
3.25%
Circulating Supply
144,814,976 LSK
Historical Data of Lisk
Data from November 27, 2024 to December 27, 2024
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 26, 2024 | $0.9777 | $0.9828 | $0.8899 | $0.9002 | 7.92677% |
| December 25, 2024 | $0.9995 | $1.058 | $0.9598 | $0.9703 | 2.92146% |
| December 24, 2024 | $0.951 | $1.02 | $0.9255 | $0.9752 | 2.54469% |
| December 23, 2024 | $0.9122 | $0.9629 | $0.881 | $0.9628 | 5.54703% |
| December 22, 2024 | $0.8787 | $0.9525 | $0.8473 | $0.9027 | 2.73131% |
| December 21, 2024 | $0.9205 | $0.9716 | $0.8661 | $0.8864 | 3.70451% |
| December 20, 2024 | $0.8669 | $0.9258 | $0.7823 | $0.9033 | 4.19887% |
| December 19, 2024 | $0.933 | $0.9623 | $0.8249 | $0.8633 | 7.47053% |
| December 18, 2024 | $1.047 | $1.053 | $0.9198 | $0.9753 | 6.84814% |
| December 17, 2024 | $1.098 | $1.098 | $1.041 | $1.066 | 2.91439% |
| December 16, 2024 | $1.145 | $1.201 | $1.056 | $1.112 | 2.8821% |
| December 15, 2024 | $1.095 | $1.16 | $1.064 | $1.125 | 2.73973% |
| December 14, 2024 | $1.173 | $1.211 | $1.08 | $1.082 | 7.75789% |
| December 13, 2024 | $1.181 | $1.197 | $1.149 | $1.175 | 0.508044% |
| December 12, 2024 | $1.171 | $1.243 | $1.118 | $1.171 | % |
| December 11, 2024 | $1.092 | $1.177 | $1.045 | $1.174 | 7.50916% |
| December 10, 2024 | $1.152 | $1.175 | $0.9856 | $1.084 | 5.90278% |
| December 09, 2024 | $1.4 | $1.414 | $1.167 | $1.178 | 15.8571% |
| December 08, 2024 | $1.384 | $1.422 | $1.349 | $1.396 | 0.867052% |
| December 07, 2024 | $1.398 | $1.399 | $1.359 | $1.375 | 1.64521% |
| December 06, 2024 | $1.366 | $1.512 | $1.288 | $1.395 | 2.12299% |
| December 05, 2024 | $1.444 | $1.523 | $1.294 | $1.391 | 3.67036% |
| December 04, 2024 | $1.418 | $1.552 | $1.336 | $1.442 | 1.69252% |
| December 03, 2024 | $1.3 | $1.42 | $1.231 | $1.331 | 2.38462% |
| December 02, 2024 | $1.318 | $1.318 | $1.164 | $1.268 | 3.79363% |
| December 01, 2024 | $1.312 | $1.326 | $1.262 | $1.292 | 1.52439% |
| November 30, 2024 | $1.299 | $1.35 | $1.227 | $1.324 | 1.92456% |
| November 29, 2024 | $1.221 | $1.315 | $1.17 | $1.276 | 4.5045% |
| November 28, 2024 | $1.265 | $1.265 | $1.196 | $1.216 | 3.87352% |
| November 27, 2024 | $1.213 | $1.25 | $1.169 | $1.246 | 2.72053% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.938598
3.25%