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
$0.085118
0.57%
12:48 AM ET
Low:$0.085118
High:$0.085118
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$19,857,176
Volume 24h
$1,550,480
Volume / Market Cap
0.078082
Price Change 24h
$0.000486
0.57%
Circulating Supply
-
Historical Data of Lisk
Data from June 14, 2026 to July 14, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| July 14, 2026 | $0.085057 | $0.085292 | $0.084511 | $0.084762 | 0.346826% |
| July 13, 2026 | $0.087889 | $0.087991 | $0.084874 | $0.085061 | 3.21769% |
| July 13, 2026 | $0.087889 | $0.087991 | $0.086903 | $0.087157 | 0.832869% |
| July 12, 2026 | $0.089644 | $0.089897 | $0.087464 | $0.087816 | 2.03918% |
| July 12, 2026 | $0.089644 | $0.089897 | $0.088472 | $0.088638 | 1.12222% |
| July 11, 2026 | $0.088726 | $0.090595 | $0.088636 | $0.089811 | 1.22287% |
| July 11, 2026 | $0.088726 | $0.08916 | $0.088636 | $0.088744 | 0.020287% |
| July 10, 2026 | $0.089546 | $0.090651 | $0.088614 | $0.08868 | 0.967101% |
| July 10, 2026 | $0.089546 | $0.09041 | $0.089546 | $0.089739 | 0.215532% |
| July 09, 2026 | $0.085713 | $0.089905 | $0.085373 | $0.089518 | 4.43923% |
| July 09, 2026 | $0.085713 | $0.087899 | $0.085373 | $0.087803 | 2.43837% |
| July 08, 2026 | $0.087267 | $0.08776 | $0.083417 | $0.085879 | 1.59052% |
| July 08, 2026 | $0.087267 | $0.087423 | $0.086571 | $0.086593 | 0.772342% |
| July 07, 2026 | $0.089686 | $0.090771 | $0.087205 | $0.087205 | 2.76632% |
| July 07, 2026 | $0.089686 | $0.090771 | $0.089566 | $0.089566 | 0.1338% |
| July 06, 2026 | $0.08948 | $0.09016 | $0.086606 | $0.089697 | 0.242512% |
| July 06, 2026 | $0.08948 | $0.089758 | $0.08937 | $0.089474 | 0.006705% |
| July 05, 2026 | $0.091532 | $0.091982 | $0.088186 | $0.089675 | 2.0288% |
| July 05, 2026 | $0.091532 | $0.091982 | $0.090392 | $0.090638 | 0.976708% |
| July 04, 2026 | $0.090785 | $0.092108 | $0.08938 | $0.090722 | 0.069395% |
| July 04, 2026 | $0.090785 | $0.090822 | $0.089987 | $0.090205 | 0.638872% |
| July 03, 2026 | $0.08775 | $0.090819 | $0.08759 | $0.090817 | 3.49516% |
| July 03, 2026 | $0.08775 | $0.088536 | $0.087662 | $0.088447 | 0.794302% |
| July 02, 2026 | $0.085222 | $0.088693 | $0.085222 | $0.087628 | 2.82321% |
| July 02, 2026 | $0.085222 | $0.08701 | $0.085222 | $0.086161 | 1.10183% |
| July 01, 2026 | $0.083609 | $0.086251 | $0.08177 | $0.085214 | 1.91965% |
| July 01, 2026 | $0.083609 | $0.083672 | $0.083174 | $0.083174 | 0.520279% |
| June 30, 2026 | $0.085952 | $0.085952 | $0.082507 | $0.083543 | 2.80273% |
| June 30, 2026 | $0.085952 | $0.085952 | $0.085346 | $0.085605 | 0.403714% |
| June 29, 2026 | $0.087268 | $0.08914 | $0.084857 | $0.085852 | 1.62259% |
| June 29, 2026 | $0.087268 | $0.087844 | $0.086173 | $0.087051 | 0.248659% |
| June 28, 2026 | $0.085696 | $0.092648 | $0.084829 | $0.087272 | 1.83906% |
| June 28, 2026 | $0.085696 | $0.085868 | $0.084877 | $0.08529 | 0.473768% |
| June 27, 2026 | $0.086939 | $0.091777 | $0.084937 | $0.085958 | 1.12838% |
| June 27, 2026 | $0.086939 | $0.087892 | $0.086934 | $0.087277 | 0.388778% |
| June 26, 2026 | $0.080702 | $0.087872 | $0.079369 | $0.086891 | 7.66895% |
| June 26, 2026 | $0.080702 | $0.081729 | $0.080598 | $0.081442 | 0.916954% |
| June 25, 2026 | $0.083347 | $0.083861 | $0.078698 | $0.080682 | 3.19748% |
| June 25, 2026 | $0.083347 | $0.08343 | $0.082933 | $0.083122 | 0.269956% |
| June 24, 2026 | $0.085678 | $0.086181 | $0.07987 | $0.08333 | 2.74049% |
| June 24, 2026 | $0.085678 | $0.086097 | $0.084779 | $0.085495 | 0.21359% |
| June 23, 2026 | $0.087273 | $0.088706 | $0.08406 | $0.085342 | 2.2126% |
| June 23, 2026 | $0.087273 | $0.087275 | $0.085283 | $0.086125 | 1.31541% |
| June 22, 2026 | $0.087651 | $0.089194 | $0.085794 | $0.087339 | 0.355957% |
| June 22, 2026 | $0.087651 | $0.087808 | $0.085794 | $0.085794 | 2.11863% |
| June 21, 2026 | $0.089826 | $0.090832 | $0.087592 | $0.087712 | 2.35344% |
| June 21, 2026 | $0.089826 | $0.090527 | $0.089452 | $0.089889 | 0.070136% |
| June 20, 2026 | $0.087252 | $0.093596 | $0.086189 | $0.089886 | 3.01884% |
| June 20, 2026 | $0.087252 | $0.087291 | $0.08633 | $0.086382 | 0.997112% |
| June 19, 2026 | $0.08817 | $0.088712 | $0.085972 | $0.087226 | 1.07066% |
| June 19, 2026 | $0.08817 | $0.088712 | $0.087974 | $0.088699 | 0.599977% |
| June 18, 2026 | $0.091053 | $0.091553 | $0.087612 | $0.088501 | 2.80234% |
| June 17, 2026 | $0.094158 | $0.096103 | $0.092451 | $0.095456 | 1.3781% |
| June 17, 2026 | $0.094158 | $0.094375 | $0.094144 | $0.094375 | 0.230457% |
| June 16, 2026 | $0.095852 | $0.095852 | $0.092476 | $0.094541 | 1.36777% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.085118
0.57%