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) 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 |