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
$0.369017
1.53%
10:46 PM ET
Low:$0.359001
High:$0.378951
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$147,606,784
Volume 24h
$566,146
Volume / Market Cap
0.003836
Price Change 24h
$0.005569
1.53%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from August 03, 2025 to September 02, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| September 01, 2025 | $0.3697 | $0.379 | $0.359 | $0.3612 | 2.29916% |
| August 31, 2025 | $0.3762 | $0.3873 | $0.3742 | $0.3773 | 0.292398% |
| August 30, 2025 | $0.3732 | $0.3792 | $0.3693 | $0.3741 | 0.241158% |
| August 29, 2025 | $0.395 | $0.3951 | $0.3691 | $0.3692 | 6.53165% |
| August 28, 2025 | $0.3812 | $0.3942 | $0.3791 | $0.3852 | 1.04932% |
| August 27, 2025 | $0.3822 | $0.3882 | $0.3791 | $0.3861 | 1.02041% |
| August 26, 2025 | $0.3711 | $0.3852 | $0.3662 | $0.3832 | 3.26058% |
| August 25, 2025 | $0.3911 | $0.3971 | $0.3663 | $0.3673 | 6.0854% |
| August 24, 2025 | $0.4042 | $0.4045 | $0.32 | $0.3917 | 3.09253% |
| August 23, 2025 | $0.411 | $0.415 | $0.3989 | $0.4011 | 2.40876% |
| August 22, 2025 | $0.3789 | $0.4101 | $0.3672 | $0.41 | 8.20797% |
| August 21, 2025 | $0.3882 | $0.3892 | $0.3743 | $0.3785 | 2.49871% |
| August 20, 2025 | $0.3762 | $0.3893 | $0.3711 | $0.3882 | 3.18979% |
| August 19, 2025 | $0.3953 | $0.3993 | $0.3772 | $0.3822 | 3.31394% |
| August 18, 2025 | $0.4129 | $0.4129 | $0.3646 | $0.3952 | 4.28675% |
| August 17, 2025 | $0.4103 | $0.4232 | $0.4081 | $0.4102 | 0.024372% |
| August 16, 2025 | $0.4073 | $0.4153 | $0.4014 | $0.4111 | 0.932973% |
| August 15, 2025 | $0.4053 | $0.4163 | $0.3922 | $0.4051 | 0.049346% |
| August 14, 2025 | $0.4452 | $0.4463 | $0.4002 | $0.4023 | 9.63612% |
| August 12, 2025 | $0.4182 | $0.447 | $0.412 | $0.4451 | 6.43233% |
| August 11, 2025 | $0.4371 | $0.453 | $0.421 | $0.429 | 1.85312% |
| August 10, 2025 | $0.4361 | $0.443 | $0.4221 | $0.4369 | 0.183444% |
| August 09, 2025 | $0.4272 | $0.441 | $0.4268 | $0.4391 | 2.78558% |
| August 08, 2025 | $0.4173 | $0.4292 | $0.4136 | $0.4271 | 2.34843% |
| August 07, 2025 | $0.405 | $0.416 | $0.4019 | $0.412 | 1.7284% |
| August 06, 2025 | $0.4019 | $0.407 | $0.3891 | $0.406 | 1.02015% |
| August 05, 2025 | $0.419 | $0.4208 | $0.3971 | $0.3979 | 5.0358% |
| August 04, 2025 | $0.4053 | $0.4229 | $0.4048 | $0.416 | 2.64002% |
| August 03, 2025 | $0.3951 | $0.4091 | $0.3913 | $0.4064 | 2.86004% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.369017
1.53%