Market Cap $3.55T -0.73%
Volume 24h $204.10B 14.17%
BTC % 60.8% 0.11%
ETH % 8.68% -0.23%
Coins 32.346 +14
Exchanges 885
Last update 1 minute ago
Lisk LSK

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
Jul-07 2025 $0.377927 $0.375662 $0.381211 $0.377146 $4,061,392 $73,420,128
Jul-06 2025 $0.378995 $0.370723 $0.38204 $0.374158 $2,813,494 $73,625,243
Jul-05 2025 $0.375006 $0.366772 $0.37645 $0.376377 $3,148,834 $72,849,396
Jul-04 2025 $0.374751 $0.371505 $0.392537 $0.39252 $4,619,831 $72,795,834
Jul-03 2025 $0.39216 $0.387781 $0.396749 $0.388738 $4,258,047 $75,923,343
Jul-02 2025 $0.391771 $0.353416 $0.392343 $0.353416 $6,977,374 $75,643,838
Jul-01 2025 $0.353064 $0.353064 $0.374017 $0.374017 $7,869,732 $68,114,477
Jun-30 2025 $0.372926 $0.368426 $0.388533 $0.388533 $6,791,518 $71,938,707
Jun-29 2025 $0.387274 $0.371646 $0.387274 $0.372827 $4,969,874 $74,702,741
Jun-28 2025 $0.373645 $0.365066 $0.373645 $0.367649 $4,722,037 $72,072,710
Jun-27 2025 $0.367829 $0.363327 $0.369768 $0.363344 $6,077,036 $70,941,122
Jun-26 2025 $0.363471 $0.359063 $0.381091 $0.373478 $6,334,780 $70,096,454
Jun-25 2025 $0.373171 $0.372342 $0.388196 $0.385747 $5,674,919 $71,961,704
Jun-24 2025 $0.382941 $0.375813 $0.386702 $0.377151 $5,479,507 $73,842,640
Jun-23 2025 $0.374831 $0.348469 $0.374831 $0.348935 $6,109,948 $72,274,530

Historical and market price analysis of Lisk (LSK), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 3380 days, from day 04-06-2016.