Market Cap $3.31T
-0.1%
Volume 24h $171.92B
-50.16%
BTC % 54.85%
0.43%
ETH % 10.91%
-1.28%
Coins
33.734
+4
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.176402 | $0.174064 | $0.18226 | $0.181223 | $9,253,945 | $39,045,719 |
| Nov-27 2025 | $0.18204 | $0.173981 | $0.189602 | $0.178498 | $14,188,874 | $40,292,049 |
| Nov-26 2025 | $0.179208 | $0.170146 | $0.18048 | $0.175895 | $9,978,178 | $39,663,207 |
| Nov-25 2025 | $0.176305 | $0.172699 | $0.180826 | $0.180372 | $8,098,803 | $39,020,559 |
| Nov-24 2025 | $0.18105 | $0.175597 | $0.183215 | $0.180535 | $15,420,699 | $40,069,667 |
| Nov-23 2025 | $0.186994 | $0.172196 | $0.196262 | $0.175582 | $47,846,982 | $41,345,917 |
| Nov-22 2025 | $0.171254 | $0.169678 | $0.180184 | $0.180184 | $9,135,768 | $37,865,090 |
| Nov-21 2025 | $0.176028 | $0.17421 | $0.195312 | $0.193762 | $19,087,541 | $38,918,780 |
| Nov-20 2025 | $0.19673 | $0.193321 | $0.215992 | $0.215992 | $12,257,685 | $43,493,950 |
| Nov-19 2025 | $0.21706 | $0.209456 | $0.234061 | $0.233778 | $13,129,474 | $47,986,158 |
| Nov-18 2025 | $0.236186 | $0.225353 | $0.239861 | $0.239163 | $21,251,832 | $52,212,179 |
| Nov-17 2025 | $0.234396 | $0.234396 | $0.262417 | $0.262417 | $46,052,512 | $51,814,259 |
| Nov-16 2025 | $0.246445 | $0.242378 | $0.269855 | $0.269855 | $30,169,369 | $54,476,538 |
| Nov-15 2025 | $0.261355 | $0.261355 | $0.299309 | $0.265848 | $80,804,492 | $57,770,829 |
| Nov-14 2025 | $0.270974 | $0.241542 | $0.324881 | $0.241542 | $197,682,551 | $57,184,711 |