Market Cap $2.81T
3.06%
Volume 24h $327.51B
16.91%
BTC % 54.78%
0.16%
ETH % 10.4%
0.57%
Coins
34.493
+3
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 |
|---|---|---|---|---|---|---|
| Apr-16 2026 | $0.133074 | $0.127964 | $0.133493 | $0.127964 | $3,225,668 | $30,267,846 |
| Apr-15 2026 | $0.127888 | $0.125233 | $0.127888 | $0.125233 | $2,045,931 | $29,086,787 |
| Apr-14 2026 | $0.125211 | $0.124567 | $0.130366 | $0.130366 | $2,550,403 | $28,476,500 |
| Apr-13 2026 | $0.129485 | $0.122244 | $0.129485 | $0.123397 | $2,389,385 | $29,445,260 |
| Apr-12 2026 | $0.123512 | $0.122668 | $0.127606 | $0.127606 | $2,487,670 | $28,082,767 |
| Apr-11 2026 | $0.127425 | $0.127138 | $0.129542 | $0.129292 | $2,204,387 | $28,970,090 |
| Apr-10 2026 | $0.129571 | $0.127479 | $0.130495 | $0.128426 | $2,406,458 | $29,455,218 |
| Apr-09 2026 | $0.129221 | $0.127157 | $0.129657 | $0.127261 | $2,064,177 | $29,374,276 |
| Apr-08 2026 | $0.128033 | $0.127645 | $0.130534 | $0.129074 | $2,335,104 | $29,103,675 |
| Apr-07 2026 | $0.127794 | $0.121855 | $0.127794 | $0.12436 | $2,748,757 | $29,048,636 |
| Apr-06 2026 | $0.123954 | $0.123954 | $0.126289 | $0.124127 | $2,396,032 | $28,174,379 |
| Apr-05 2026 | $0.123169 | $0.121329 | $0.124458 | $0.124458 | $2,000,449 | $27,994,191 |
| Apr-04 2026 | $0.124268 | $0.122318 | $0.125911 | $0.122336 | $2,215,295 | $28,243,857 |
| Apr-03 2026 | $0.121969 | $0.118934 | $0.123125 | $0.118998 | $2,199,318 | $27,720,414 |
| Apr-02 2026 | $0.118431 | $0.11706 | $0.122025 | $0.121202 | $2,626,461 | $26,915,365 |