Market Cap $3.30T
0.21%
Volume 24h $205.11B
-43.22%
BTC % 54.62%
-0.29%
ETH % 11.41%
0.61%
Coins
33.807
+1
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Dec-12 2025 | $0.214296 | $0.197456 | $0.215946 | $0.200765 | $25,178,959 | $48,315,516 |
| Dec-11 2025 | $0.202463 | $0.193782 | $0.20693 | $0.202783 | $12,614,258 | $45,647,521 |
| Dec-10 2025 | $0.203767 | $0.203203 | $0.212514 | $0.211411 | $11,829,390 | $45,940,424 |
| Dec-09 2025 | $0.205675 | $0.199784 | $0.211254 | $0.203641 | $12,171,804 | $46,364,305 |
| Dec-08 2025 | $0.20545 | $0.202126 | $0.214275 | $0.203 | $14,863,588 | $46,311,710 |
| Dec-07 2025 | $0.204346 | $0.204346 | $0.221935 | $0.21976 | $18,050,832 | $46,062,959 |
| Dec-06 2025 | $0.222168 | $0.221173 | $0.243609 | $0.221635 | $36,299,790 | $50,079,849 |
| Dec-05 2025 | $0.217945 | $0.215943 | $0.229066 | $0.224457 | $29,815,274 | $49,127,302 |
| Dec-04 2025 | $0.224773 | $0.21261 | $0.239821 | $0.21261 | $47,446,963 | $50,641,881 |
| Dec-03 2025 | $0.213012 | $0.209257 | $0.22732 | $0.22732 | $27,151,986 | $47,990,002 |
| Dec-02 2025 | $0.227545 | $0.220264 | $0.246569 | $0.240638 | $62,632,242 | $51,033,554 |
| Dec-01 2025 | $0.21533 | $0.214567 | $0.280708 | $0.275308 | $89,896,133 | $48,293,269 |
| Nov-30 2025 | $0.280548 | $0.234845 | $0.313051 | $0.234845 | $232,161,070 | $62,105,449 |
| Nov-29 2025 | $0.22341 | $0.175529 | $0.249086 | $0.175981 | $136,914,986 | $49,453,564 |
| Nov-28 2025 | $0.176402 | $0.174064 | $0.18226 | $0.181223 | $9,253,945 | $39,045,719 |