Market Cap $4.09T
0.53%
Volume 24h $493.31B
18.14%
BTC % 57.42%
-1.46%
ETH % 10.44%
3.16%
Coins
32.484
+13
Exchanges
885
Last update
37 Seconds 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 |
|---|---|---|---|---|---|---|
| Jul-17 2025 | $0.464488 | $0.45395 | $0.46681 | $0.466776 | $9,436,880 | $91,258,877 |
| Jul-16 2025 | $0.466185 | $0.458546 | $0.4727 | $0.468376 | $35,717,994 | $91,585,792 |
| Jul-15 2025 | $0.450197 | $0.431879 | $0.450197 | $0.443697 | $14,092,482 | $88,441,112 |
| Jul-14 2025 | $0.438891 | $0.432841 | $0.451346 | $0.438338 | $10,945,610 | $86,217,546 |
| Jul-13 2025 | $0.436154 | $0.434886 | $0.44741 | $0.440336 | $10,293,862 | $85,675,202 |
| Jul-12 2025 | $0.446079 | $0.422474 | $0.461091 | $0.422474 | $60,876,616 | $87,622,040 |
| Jul-11 2025 | $0.423879 | $0.419642 | $0.43683 | $0.420847 | $9,384,556 | $83,259,657 |
| Jul-10 2025 | $0.422484 | $0.399366 | $0.422484 | $0.409 | $7,888,004 | $82,977,421 |
| Jul-09 2025 | $0.409932 | $0.386622 | $0.409932 | $0.389864 | $5,844,410 | $79,690,785 |
| Jul-08 2025 | $0.391883 | $0.37359 | $0.391883 | $0.37848 | $7,306,345 | $76,136,181 |
| 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 |