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
$0.204321
0.15%
12:14 AM ET
Low:$0.200899
High:$0.206692
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$81,728,472
Volume 24h
$820,269
Volume / Market Cap
0.010037
Price Change 24h
$0.000314
0.15%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from November 28, 2025 to December 28, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| December 27, 2025 | $0.2059 | $0.2074 | $0.2009 | $0.2029 | 1.45702% |
| December 26, 2025 | $0.1948 | $0.2133 | $0.1918 | $0.2047 | 5.08214% |
| December 25, 2025 | $0.1989 | $0.2044 | $0.1941 | $0.198 | 0.452489% |
| December 24, 2025 | $0.2019 | $0.202 | $0.1929 | $0.1961 | 2.87271% |
| December 23, 2025 | $0.1918 | $0.2139 | $0.1859 | $0.1999 | 4.22315% |
| December 22, 2025 | $0.1891 | $0.1961 | $0.1889 | $0.1909 | 0.951877% |
| December 21, 2025 | $0.1998 | $0.2039 | $0.1872 | $0.1889 | 5.45546% |
| December 20, 2025 | $0.1905 | $0.2207 | $0.1877 | $0.1981 | 3.9895% |
| December 19, 2025 | $0.1798 | $0.1924 | $0.1782 | $0.191 | 6.22914% |
| December 18, 2025 | $0.1832 | $0.1945 | $0.1723 | $0.18 | 1.74672% |
| December 16, 2025 | $0.1986 | $0.205 | $0.1922 | $0.1994 | 0.40282% |
| December 15, 2025 | $0.2019 | $0.2098 | $0.1939 | $0.1947 | 3.56612% |
| December 14, 2025 | $0.2071 | $0.2079 | $0.197 | $0.207 | 0.048286% |
| December 13, 2025 | $0.2139 | $0.214 | $0.2033 | $0.2092 | 2.19729% |
| December 12, 2025 | $0.2001 | $0.2167 | $0.1963 | $0.215 | 7.44628% |
| December 11, 2025 | $0.2029 | $0.2098 | $0.1912 | $0.2039 | 0.492854% |
| December 10, 2025 | $0.21 | $0.2161 | $0.2021 | $0.2068 | 1.52381% |
| December 09, 2025 | $0.2042 | $0.212 | $0.199 | $0.2051 | 0.440744% |
| December 08, 2025 | $0.2028 | $0.2199 | $0.2009 | $0.2089 | 3.00789% |
| December 07, 2025 | $0.2201 | $0.2287 | $0.2021 | $0.2088 | 5.13403% |
| December 06, 2025 | $0.2253 | $0.2468 | $0.2189 | $0.223 | 1.02086% |
| December 05, 2025 | $0.2221 | $0.2366 | $0.2131 | $0.2143 | 3.51193% |
| December 03, 2025 | $0.228 | $0.2309 | $0.2081 | $0.213 | 6.57895% |
| December 02, 2025 | $0.2168 | $0.2491 | $0.2142 | $0.225 | 3.78229% |
| December 01, 2025 | $0.2801 | $0.2867 | $0.2123 | $0.22 | 21.4566% |
| November 30, 2025 | $0.2319 | $0.3184 | $0.2295 | $0.2495 | 7.58948% |
| November 29, 2025 | $0.1753 | $0.2587 | $0.1741 | $0.2231 | 27.2675% |
| November 28, 2025 | $0.1802 | $0.1841 | $0.172 | $0.177 | 1.7758% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.204321
0.15%