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
$0.128917
0.91%
05:48 PM ET
Low:$0.118867
High:$0.128935
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$51,566,664
Volume 24h
$243,794
Volume / Market Cap
0.004728
Price Change 24h
$0.001157
0.91%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from January 29, 2026 to February 28, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| February 27, 2026 | $0.1299 | $0.1326 | $0.1262 | $0.1278 | 1.61663% |
| February 26, 2026 | $0.1329 | $0.1348 | $0.1261 | $0.1292 | 2.78405% |
| February 25, 2026 | $0.129 | $0.1369 | $0.1281 | $0.1352 | 4.8062% |
| February 24, 2026 | $0.1291 | $0.1337 | $0.1278 | $0.1303 | 0.929512% |
| February 23, 2026 | $0.1359 | $0.1363 | $0.1288 | $0.1297 | 4.56218% |
| February 22, 2026 | $0.141 | $0.1418 | $0.1348 | $0.1351 | 4.1844% |
| February 21, 2026 | $0.146 | $0.1467 | $0.1409 | $0.141 | 3.42466% |
| February 20, 2026 | $0.1509 | $0.1509 | $0.143 | $0.1467 | 2.7833% |
| February 19, 2026 | $0.142 | $0.1528 | $0.1419 | $0.1512 | 6.47887% |
| February 18, 2026 | $0.1428 | $0.1508 | $0.1427 | $0.1436 | 0.560224% |
| February 17, 2026 | $0.1458 | $0.1458 | $0.1408 | $0.1434 | 1.64609% |
| February 16, 2026 | $0.1435 | $0.1545 | $0.1414 | $0.1453 | 1.25436% |
| February 15, 2026 | $0.1504 | $0.1519 | $0.1409 | $0.1423 | 5.38564% |
| February 14, 2026 | $0.1451 | $0.1522 | $0.1438 | $0.1508 | 3.92833% |
| February 13, 2026 | $0.1398 | $0.1468 | $0.1371 | $0.1459 | 4.36338% |
| February 12, 2026 | $0.1379 | $0.1418 | $0.1369 | $0.1389 | 0.725163% |
| February 11, 2026 | $0.135 | $0.1361 | $0.1309 | $0.136 | 0.740741% |
| February 10, 2026 | $0.1359 | $0.1366 | $0.1327 | $0.1345 | 1.03017% |
| February 09, 2026 | $0.1379 | $0.1379 | $0.1279 | $0.1352 | 1.95794% |
| February 08, 2026 | $0.1346 | $0.1617 | $0.133 | $0.1352 | 0.445765% |
| February 07, 2026 | $0.1318 | $0.1405 | $0.1267 | $0.1351 | 2.50379% |
| February 06, 2026 | $0.1178 | $0.1332 | $0.1094 | $0.1299 | 10.2716% |
| February 05, 2026 | $0.1417 | $0.1421 | $0.1168 | $0.1206 | 14.8906% |
| February 04, 2026 | $0.143 | $0.1481 | $0.1338 | $0.1419 | 0.769231% |
| February 03, 2026 | $0.1488 | $0.1498 | $0.1351 | $0.148 | 0.537634% |
| February 02, 2026 | $0.1439 | $0.1538 | $0.1392 | $0.1479 | 2.77971% |
| February 01, 2026 | $0.1468 | $0.1577 | $0.143 | $0.1449 | 1.29428% |
| January 30, 2026 | $0.1629 | $0.1637 | $0.1547 | $0.1607 | 1.35052% |
| January 29, 2026 | $0.1752 | $0.1755 | $0.1598 | $0.1635 | 6.67808% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.128917
0.91%