Market Cap $2.61T
-0.47%
Volume 24h $200.71B
-11.81%
BTC % 54.14%
0.24%
ETH % 9.92%
-1.51%
Coins
34.359
+8
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 |
|---|---|---|---|---|---|---|
| Mar-19 2026 | $0.130209 | $0.127845 | $0.13212 | $0.13212 | $2,203,458 | $29,566,663 |
| Mar-18 2026 | $0.131551 | $0.130529 | $0.140072 | $0.139218 | $3,254,158 | $29,868,201 |
| Mar-17 2026 | $0.140461 | $0.135185 | $0.142309 | $0.136705 | $6,174,298 | $31,891,049 |
| Mar-16 2026 | $0.136628 | $0.134595 | $0.137066 | $0.135721 | $3,530,112 | $31,019,830 |
| Mar-15 2026 | $0.135157 | $0.12821 | $0.135157 | $0.12821 | $3,328,995 | $30,684,488 |
| Mar-14 2026 | $0.127466 | $0.127466 | $0.131471 | $0.131471 | $1,837,920 | $28,936,366 |
| Mar-13 2026 | $0.131211 | $0.129991 | $0.133723 | $0.129991 | $2,323,304 | $29,784,355 |
| Mar-12 2026 | $0.13035 | $0.129315 | $0.131681 | $0.131681 | $2,203,650 | $29,581,662 |
| Mar-11 2026 | $0.13178 | $0.130141 | $0.132201 | $0.131024 | $2,201,926 | $29,904,272 |
| Mar-10 2026 | $0.131216 | $0.129799 | $0.132954 | $0.129799 | $2,055,520 | $29,772,855 |
| Mar-09 2026 | $0.129726 | $0.128004 | $0.131002 | $0.128042 | $2,611,396 | $29,433,461 |
| Mar-08 2026 | $0.128528 | $0.126975 | $0.12879 | $0.127957 | $3,416,943 | $29,157,528 |
| Mar-07 2026 | $0.127309 | $0.127309 | $0.130209 | $0.130209 | $3,422,123 | $28,880,581 |
| Mar-06 2026 | $0.129923 | $0.128345 | $0.133371 | $0.132959 | $3,823,569 | $29,472,934 |
| Mar-05 2026 | $0.133404 | $0.131585 | $0.134556 | $0.134556 | $4,074,198 | $30,260,770 |