Market Cap $4.46T
-0.14%
Volume 24h $388.99B
-20.84%
BTC % 54.53%
0.33%
ETH % 12.01%
-0.66%
Coins
33.369
+14
Exchanges
885
Last update
2 Minutes ago
Lisk (LSK) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-08 2025 | $0.28974 | $0.281574 | $0.292352 | $0.283864 | $6,274,527 | $58,836,831 |
| Oct-07 2025 | $0.284506 | $0.284506 | $0.30264 | $0.302216 | $6,221,082 | $57,774,031 |
| Oct-06 2025 | $0.30271 | $0.296463 | $0.304054 | $0.297165 | $4,671,342 | $61,468,798 |
| Oct-05 2025 | $0.297444 | $0.296602 | $0.30966 | $0.301103 | $4,172,999 | $60,397,947 |
| Oct-04 2025 | $0.30105 | $0.300857 | $0.313614 | $0.313614 | $3,322,972 | $61,128,312 |
| Oct-03 2025 | $0.313231 | $0.306899 | $0.314886 | $0.310855 | $4,515,748 | $63,600,166 |
| Oct-02 2025 | $0.311704 | $0.304966 | $0.314566 | $0.305186 | $6,497,650 | $63,283,969 |
| Oct-01 2025 | $0.304491 | $0.290079 | $0.304893 | $0.292107 | $4,661,407 | $61,813,991 |
| Sep-30 2025 | $0.291152 | $0.287842 | $0.301271 | $0.301271 | $5,886,071 | $59,100,604 |
| Sep-29 2025 | $0.302394 | $0.298727 | $0.308739 | $0.308739 | $5,742,022 | $61,379,053 |
| Sep-28 2025 | $0.308452 | $0.29671 | $0.308452 | $0.302506 | $2,614,144 | $62,605,806 |
| Sep-27 2025 | $0.304277 | $0.302309 | $0.308783 | $0.308045 | $2,358,328 | $61,755,535 |
| Sep-26 2025 | $0.307039 | $0.298121 | $0.307253 | $0.300176 | $4,497,005 | $62,315,313 |
| Sep-25 2025 | $0.301543 | $0.295868 | $0.319303 | $0.319303 | $5,515,503 | $61,197,428 |
| Sep-24 2025 | $0.319617 | $0.315838 | $0.325261 | $0.320868 | $2,452,781 | $64,864,587 |