Market Cap $4.06T -1.54%
Volume 24h $323.75B 10.95%
BTC % 55.2% -0.01%
ETH % 11.84% -1.35%
Coins 33.561 +13
Exchanges 885
Last update 3 Minutes ago
Lisk LSK

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-28 2025 $0.211006 $0.208803 $0.220391 $0.216369 $4,912,433 $42,981,766
Oct-27 2025 $0.217002 $0.217002 $0.223502 $0.222036 $3,320,716 $44,203,524
Oct-26 2025 $0.221856 $0.214818 $0.221856 $0.215653 $5,046,189 $45,191,683
Oct-25 2025 $0.215219 $0.211908 $0.215996 $0.215625 $2,092,198 $43,838,168
Oct-24 2025 $0.215516 $0.211229 $0.21743 $0.21326 $2,848,373 $43,897,921
Oct-23 2025 $0.211421 $0.210296 $0.215865 $0.210296 $2,865,110 $43,062,375
Oct-22 2025 $0.206839 $0.204274 $0.217738 $0.216481 $3,847,803 $42,030,579
Oct-21 2025 $0.218488 $0.213781 $0.230382 $0.222883 $3,207,071 $44,395,905
Oct-20 2025 $0.223193 $0.218713 $0.22736 $0.220818 $2,090,760 $45,351,103
Oct-19 2025 $0.222063 $0.214322 $0.224128 $0.217187 $2,477,079 $45,116,857
Oct-18 2025 $0.218426 $0.214194 $0.220771 $0.216487 $2,543,336 $44,377,000
Oct-17 2025 $0.216842 $0.209482 $0.223779 $0.223212 $4,820,188 $44,054,242
Oct-16 2025 $0.222149 $0.220932 $0.236664 $0.233492 $6,835,452 $45,131,802
Oct-15 2025 $0.232314 $0.230075 $0.247526 $0.245417 $3,555,218 $47,194,848
Oct-14 2025 $0.245998 $0.235917 $0.256211 $0.256211 $5,592,571 $49,973,923

Historical and market price analysis of Lisk (LSK), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 3493 days, from day 04-06-2016.