Market Cap $3.10T
1.62%
Volume 24h $233.58B
BTC % 54.55%
0.34%
ETH % 10.72%
0.18%
Coins
33.689
+2
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 |
|---|---|---|---|---|---|---|
| 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 |
| Nov-13 2025 | $0.232875 | $0.228947 | $0.26557 | $0.26557 | $53,988,956 | $49,128,971 |
| Nov-12 2025 | $0.272917 | $0.272917 | $0.399922 | $0.320095 | $270,592,004 | $57,575,042 |
| Nov-11 2025 | $0.325821 | $0.207141 | $0.361272 | $0.207141 | $446,800,390 | $68,714,073 |
| Nov-10 2025 | $0.207021 | $0.204059 | $0.207369 | $0.204891 | $3,874,130 | $43,646,594 |
| Nov-09 2025 | $0.205706 | $0.198422 | $0.207509 | $0.204568 | $4,940,215 | $43,365,618 |
| Nov-08 2025 | $0.20596 | $0.199206 | $0.208147 | $0.206207 | $6,722,871 | $43,411,689 |
| Nov-07 2025 | $0.206895 | $0.183759 | $0.208288 | $0.183759 | $5,884,614 | $43,608,761 |