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

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

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 3390 days, from day 04-06-2016.