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
$0.213195
1.35%
08:34 AM ET
Low:$0.210031
High:$0.217033
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$85,278,195
Volume 24h
$224,317
Volume / Market Cap
0.00263
Price Change 24h
$0.002913
1.35%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from September 25, 2025 to October 25, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 23, 2025 | $0.211 | $0.2171 | $0.209 | $0.2111 | 0.047393% |
| October 22, 2025 | $0.2153 | $0.2191 | $0.2051 | $0.207 | 3.85509% |
| October 21, 2025 | $0.2224 | $0.2319 | $0.2123 | $0.2243 | 0.854317% |
| October 20, 2025 | $0.2205 | $0.2291 | $0.2162 | $0.2234 | 1.31519% |
| October 19, 2025 | $0.2172 | $0.2261 | $0.2132 | $0.2235 | 2.90055% |
| October 18, 2025 | $0.2161 | $0.2212 | $0.2123 | $0.2183 | 1.01805% |
| October 17, 2025 | $0.2231 | $0.2253 | $0.2062 | $0.2172 | 2.64455% |
| October 16, 2025 | $0.2332 | $0.2404 | $0.2192 | $0.2211 | 5.18868% |
| October 15, 2025 | $0.2453 | $0.2513 | $0.2292 | $0.2312 | 5.74806% |
| October 14, 2025 | $0.2554 | $0.2575 | $0.2326 | $0.2452 | 3.99374% |
| October 13, 2025 | $0.2414 | $0.2571 | $0.2393 | $0.2554 | 5.7995% |
| October 12, 2025 | $0.2211 | $0.2471 | $0.2162 | $0.2443 | 10.493% |
| October 10, 2025 | $0.2842 | $0.2881 | $0.2482 | $0.2537 | 10.7319% |
| October 08, 2025 | $0.2842 | $0.2931 | $0.2801 | $0.2892 | 1.75932% |
| October 07, 2025 | $0.3011 | $0.3033 | $0.2833 | $0.2863 | 4.91531% |
| October 06, 2025 | $0.298 | $0.3051 | $0.2945 | $0.3021 | 1.37584% |
| October 05, 2025 | $0.3001 | $0.3111 | $0.2961 | $0.2971 | 0.999667% |
| October 04, 2025 | $0.3122 | $0.3132 | $0.2992 | $0.3001 | 3.87572% |
| October 03, 2025 | $0.3121 | $0.3182 | $0.3053 | $0.3142 | 0.672861% |
| October 02, 2025 | $0.3051 | $0.319 | $0.304 | $0.3122 | 2.32711% |
| October 01, 2025 | $0.2929 | $0.3061 | $0.289 | $0.3041 | 3.82383% |
| September 30, 2025 | $0.3002 | $0.3021 | $0.2861 | $0.295 | 1.73218% |
| September 29, 2025 | $0.3093 | $0.3102 | $0.2972 | $0.3051 | 1.3579% |
| September 28, 2025 | $0.3033 | $0.306 | $0.2954 | $0.3051 | 0.593472% |
| September 27, 2025 | $0.3074 | $0.3092 | $0.3011 | $0.3023 | 1.65908% |
| September 26, 2025 | $0.2981 | $0.3092 | $0.2972 | $0.3054 | 2.44884% |
| September 25, 2025 | $0.3192 | $0.3202 | $0.2942 | $0.2982 | 6.57895% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.213195
1.35%