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
$0.25885
8.94%
04:42 AM ET
Low:$0.252911
High:$0.287379
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$103,539,934
Volume 24h
$5,854,890
Volume / Market Cap
0.056547
Price Change 24h
$0.025417
8.94%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from October 17, 2025 to November 16, 2025
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| November 15, 2025 | $0.267 | $0.3135 | $0.2611 | $0.2668 | 0.074906% |
| November 14, 2025 | $0.236 | $0.3358 | $0.234 | $0.2833 | 20.0424% |
| November 13, 2025 | $0.2725 | $0.2739 | $0.2281 | $0.229 | 15.9633% |
| November 12, 2025 | $0.3371 | $0.4383 | $0.2841 | $0.2857 | 15.2477% |
| November 11, 2025 | $0.2041 | $0.4307 | $0.2041 | $0.3391 | 66.1441% |
| November 10, 2025 | $0.205 | $0.208 | $0.202 | $0.205 | % |
| November 09, 2025 | $0.2051 | $0.209 | $0.1971 | $0.2061 | 0.487567% |
| November 08, 2025 | $0.2049 | $0.209 | $0.197 | $0.208 | 1.51293% |
| November 07, 2025 | $0.183 | $0.209 | $0.1825 | $0.208 | 13.6612% |
| November 06, 2025 | $0.181 | $0.1851 | $0.176 | $0.183 | 1.10497% |
| November 05, 2025 | $0.1771 | $0.1832 | $0.168 | $0.18 | 1.63749% |
| November 04, 2025 | $0.1869 | $0.1901 | $0.17 | $0.175 | 6.36704% |
| November 03, 2025 | $0.2119 | $0.212 | $0.1827 | $0.186 | 12.2227% |
| November 02, 2025 | $0.2101 | $0.213 | $0.2051 | $0.2079 | 1.04712% |
| October 30, 2025 | $0.212 | $0.215 | $0.193 | $0.1961 | 7.5% |
| October 29, 2025 | $0.2101 | $0.216 | $0.2062 | $0.215 | 2.33222% |
| October 28, 2025 | $0.216 | $0.222 | $0.208 | $0.2081 | 3.65741% |
| October 27, 2025 | $0.2211 | $0.224 | $0.2149 | $0.218 | 1.40208% |
| October 26, 2025 | $0.2141 | $0.222 | $0.214 | $0.217 | 1.35451% |
| October 25, 2025 | $0.216 | $0.217 | $0.211 | $0.216 | % |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.25885
8.94%