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) 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 |