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
$0.12882
2.73%
10:06 AM ET
Low:$0.122004
High:$0.12882
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$51,527,951
Volume 24h
$47,674.4
Volume / Market Cap
0.000925
Price Change 24h
$0.003419
2.73%
Circulating Supply
400,000,000 LSK
Historical Data of Lisk
Data from February 21, 2026 to March 23, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| March 22, 2026 | $0.1267 | $0.1276 | $0.1235 | $0.1242 | 1.97316% |
| March 20, 2026 | $0.13 | $0.132 | $0.1296 | $0.1302 | 0.153846% |
| March 19, 2026 | $0.1329 | $0.1329 | $0.1279 | $0.1308 | 1.58014% |
| March 18, 2026 | $0.14 | $0.1417 | $0.13 | $0.1311 | 6.35714% |
| March 17, 2026 | $0.1373 | $0.1429 | $0.1345 | $0.1411 | 2.76766% |
| March 16, 2026 | $0.135 | $0.137 | $0.1339 | $0.136 | 0.740741% |
| March 15, 2026 | $0.1277 | $0.1363 | $0.1277 | $0.136 | 6.49961% |
| March 14, 2026 | $0.1309 | $0.1309 | $0.1276 | $0.1276 | 2.52101% |
| March 13, 2026 | $0.1299 | $0.1339 | $0.1299 | $0.1319 | 1.53965% |
| March 12, 2026 | $0.1328 | $0.1328 | $0.1297 | $0.13 | 2.10843% |
| March 11, 2026 | $0.1311 | $0.1322 | $0.1307 | $0.1319 | 0.610221% |
| March 10, 2026 | $0.13 | $0.1331 | $0.13 | $0.131 | 0.769231% |
| March 09, 2026 | $0.1277 | $0.131 | $0.1277 | $0.1309 | 2.50587% |
| March 08, 2026 | $0.1286 | $0.1298 | $0.1262 | $0.1289 | 0.233281% |
| March 07, 2026 | $0.13 | $0.1309 | $0.1279 | $0.128 | 1.53846% |
| March 06, 2026 | $0.133 | $0.1339 | $0.1272 | $0.13 | 2.25564% |
| March 05, 2026 | $0.1348 | $0.1354 | $0.1309 | $0.1339 | 0.667656% |
| March 04, 2026 | $0.1348 | $0.137 | $0.128 | $0.1351 | 0.222552% |
| March 03, 2026 | $0.127 | $0.1379 | $0.1264 | $0.1337 | 5.27559% |
| March 02, 2026 | $0.1239 | $0.1309 | $0.1232 | $0.1289 | 4.03551% |
| March 01, 2026 | $0.1289 | $0.132 | $0.1219 | $0.1222 | 5.19783% |
| February 28, 2026 | $0.1278 | $0.1287 | $0.1189 | $0.128 | 0.156495% |
| 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% |
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.12882
2.73%