Market Cap $2.50T
0.7%
Volume 24h $57.09B
-43.61%
BTC % 59.1837%
-0.37%
ETH % 9.75483%
-0.49%
Coins
34.665
Exchanges
204
Live
Lisk (LSK) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Lisk (LSK) in USD Dollar. This table shows 3,707 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.111 | $0.111 | $0.113 | $0.111 | $444,690 | $24,333,652 |
| May-29 2026 | $0.111 | $0.109 | $0.113 | $0.109 | $852,526 | $24,330,871 |
| May-28 2026 | $0.109 | $0.107 | $0.114 | $0.113 | $1,160,714 | $25,450,838 |
| May-27 2026 | $0.112 | $0.112 | $0.117 | $0.116 | $749,717 | $26,151,051 |
| May-26 2026 | $0.116 | $0.115 | $0.12 | $0.12 | $680,864 | $27,083,527 |
| May-25 2026 | $0.119 | $0.118 | $0.122 | $0.119 | $390,219 | $27,782,753 |
| May-24 2026 | $0.119 | $0.117 | $0.124 | $0.121 | $218,974 | $27,778,423 |
| May-23 2026 | $0.121 | $0.115 | $0.125 | $0.118 | $2,647,640 | $28,244,983 |
| May-22 2026 | $0.1189 | $0.1189 | $0.122889 | $0.121136 | $5,405,541 | $27,748,503 |
| May-21 2026 | $0.123222 | $0.119089 | $0.123222 | $0.119089 | $4,779,385 | $28,756,975 |
| May-20 2026 | $0.120325 | $0.117406 | $0.120325 | $0.11788 | $3,203,111 | $28,080,261 |
| May-19 2026 | $0.118163 | $0.117215 | $0.119402 | $0.119402 | $3,465,994 | $27,575,442 |
| May-18 2026 | $0.118489 | $0.116215 | $0.1193 | $0.116431 | $4,220,279 | $27,646,487 |
| May-17 2026 | $0.120035 | $0.119457 | $0.121558 | $0.121558 | $2,735,357 | $28,003,335 |
| May-16 2026 | $0.121518 | $0.119261 | $0.124972 | $0.123235 | $3,396,926 | $28,349,147 |