Lisk (LSK) Price: Historical Data
- USD
- EUR
- GBP
- INR
- AUD
- JPY
- BNG
- CZK
- DKK
- HUF
- PLN
- RON
- SEK
- CHF
- ISK
- NOK
- HRK
- RUB
- TRY
- BRL
- CAD
- CNY
- HKD
- IDR
- ILS
- KRW
- MXN
- MYR
- NZD
- PHP
- SGD
- THB
- ZAR
- AED
- AFN
- ALL
- AMD
- AOA
- ARS
- AWG
- AZN
- BAM
- BBD
- BDT
- BHD
- BIF
- CUC
- BND
- BOB
- PAB
- BTN
- BWP
- BYN
- BZD
- CDF
- CLP
- COP
- CRC
- CUP
- CVE
- DJF
- DOP
- DZD
- EGP
- ERN
- ETB
- FJD
- JEP
- GEL
- GHS
- GMD
- GNF
- GTQ
- GYD
- HNL
- HTG
- IQD
- IRR
- JMD
- JOD
- KES
- KGS
- KHR
- KMF
- KPW
- KWD
- KYD
- KZT
- LAK
- LBP
- LKR
- LRD
- SZL
- LYD
- MAD
- MDL
- MGA
- MKD
- MMK
- MNT
- MOP
- MRO
- MUR
- MVR
- MWK
- MZN
- NAD
- NGN
- NIO
- NPR
- OMR
- PEN
- PGK
- PKR
- PYG
- QAR
- QAR
- RSD
- RWF
- SAR
- SBD
- SCR
- SDG
- SHP
- SLL
- SOS
- SRD
- STD
- SYP
- TJS
- TMT
- TND
- TOP
- TTD
- TWD
- TZS
- UAH
- UGX
- UYU
- UZS
- VEF
- VND
- VUV
- WST
- XAF
- XCD
- XDR
- XOF
- XPF
- YER
- ZMW
$0.199418
2.05%
01:27 PM ET
Low:$0.199418
High:$0.199418
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$43,715,416
Volume 24h
$7,259,300
Volume / Market Cap
0.166058
Price Change 24h
$0.004091
2.05%
Circulating Supply
-
Historical Data of Lisk
Data from September 21, 2026 to October 21, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| October 21, 2026 | $0.198752 | $0.200854 | $0.19733 | $0.197681 | 0.538863% |
| October 20, 2026 | $0.202668 | $0.204611 | $0.189956 | $0.196538 | 3.02465% |
| October 20, 2026 | $0.202668 | $0.204611 | $0.200782 | $0.201897 | 0.380425% |
| October 19, 2026 | $0.182999 | $0.214738 | $0.18171 | $0.200654 | 9.64759% |
| October 19, 2026 | $0.182999 | $0.185669 | $0.18171 | $0.184169 | 0.639348% |
| October 18, 2026 | $0.20968 | $0.219346 | $0.181758 | $0.182653 | 12.8896% |
| October 18, 2026 | $0.20968 | $0.219346 | $0.203967 | $0.217249 | 3.60979% |
| October 17, 2026 | $0.194837 | $0.216863 | $0.190359 | $0.210213 | 7.89173% |
| October 17, 2026 | $0.194837 | $0.196232 | $0.193314 | $0.193737 | 0.564574% |
| October 16, 2026 | $0.198048 | $0.205634 | $0.193331 | $0.194722 | 1.67939% |
| October 16, 2026 | $0.198048 | $0.200613 | $0.197614 | $0.199768 | 0.868476% |
| October 15, 2026 | $0.20064 | $0.205221 | $0.185686 | $0.198431 | 1.10098% |
| October 15, 2026 | $0.20064 | $0.205221 | $0.20064 | $0.202855 | 1.10397% |
| October 14, 2026 | $0.206542 | $0.216966 | $0.195892 | $0.202059 | 2.1705% |
| October 14, 2026 | $0.206542 | $0.211758 | $0.206362 | $0.209587 | 1.47428% |
| October 13, 2026 | $0.220541 | $0.220541 | $0.203936 | $0.206457 | 6.38611% |
| October 13, 2026 | $0.220541 | $0.220541 | $0.210634 | $0.211804 | 3.96162% |
| October 12, 2026 | $0.231057 | $0.231057 | $0.210688 | $0.220561 | 4.5426% |
| October 12, 2026 | $0.231057 | $0.231057 | $0.224548 | $0.22825 | 1.21485% |
| October 11, 2026 | $0.241435 | $0.242057 | $0.229985 | $0.232446 | 3.72316% |
| October 11, 2026 | $0.241435 | $0.242057 | $0.239171 | $0.239764 | 0.692112% |
| October 10, 2026 | $0.23544 | $0.245063 | $0.233024 | $0.241414 | 2.53738% |
| October 10, 2026 | $0.23544 | $0.237677 | $0.23317 | $0.237677 | 0.950136% |
| October 09, 2026 | $0.240677 | $0.245688 | $0.232946 | $0.235142 | 2.29976% |
| October 09, 2026 | $0.240677 | $0.242111 | $0.237164 | $0.241664 | 0.410093% |
| October 08, 2026 | $0.235585 | $0.246332 | $0.229274 | $0.238478 | 1.22801% |
| October 08, 2026 | $0.235585 | $0.236006 | $0.232843 | $0.235451 | 0.05688% |
| October 07, 2026 | $0.251142 | $0.25252 | $0.235076 | $0.235076 | 6.39718% |
| October 07, 2026 | $0.251142 | $0.25252 | $0.246865 | $0.247274 | 1.54016% |
| October 06, 2026 | $0.270552 | $0.271348 | $0.247786 | $0.251477 | 7.0504% |
| October 06, 2026 | $0.270552 | $0.271348 | $0.26943 | $0.270682 | 0.04805% |
| October 05, 2026 | $0.269237 | $0.283986 | $0.267039 | $0.271612 | 0.882122% |
| October 05, 2026 | $0.269237 | $0.273786 | $0.267904 | $0.273654 | 1.64056% |
| October 04, 2026 | $0.274792 | $0.276992 | $0.262882 | $0.268093 | 2.43784% |
| October 04, 2026 | $0.274792 | $0.276992 | $0.273706 | $0.275126 | 0.121546% |
| October 03, 2026 | $0.291219 | $0.304589 | $0.274644 | $0.275039 | 5.55596% |
| October 03, 2026 | $0.291219 | $0.304589 | $0.289398 | $0.294657 | 1.18055% |
| October 02, 2026 | $0.291183 | $0.308691 | $0.272978 | $0.291685 | 0.1724% |
| October 02, 2026 | $0.291183 | $0.305503 | $0.291183 | $0.300577 | 3.22615% |
| October 01, 2026 | $0.288581 | $0.295744 | $0.275823 | $0.290071 | 0.51632% |
| October 01, 2026 | $0.288581 | $0.288581 | $0.281899 | $0.284877 | 1.28352% |
| September 30, 2026 | $0.295643 | $0.307228 | $0.288763 | $0.289322 | 2.13805% |
| September 30, 2026 | $0.295643 | $0.295643 | $0.295643 | $0.295643 | % |
| September 29, 2026 | $0.304071 | $0.30678 | $0.291359 | $0.295643 | 2.77172% |
| September 29, 2026 | $0.304071 | $0.30678 | $0.30317 | $0.303463 | 0.199953% |
| September 28, 2026 | $0.318731 | $0.332476 | $0.301659 | $0.302949 | 4.95151% |
| September 28, 2026 | $0.318731 | $0.320639 | $0.307539 | $0.31373 | 1.56903% |
| September 27, 2026 | $0.359709 | $0.361903 | $0.317634 | $0.318965 | 11.3269% |
| September 27, 2026 | $0.359709 | $0.361903 | $0.339851 | $0.340472 | 5.34793% |
| September 26, 2026 | $0.342312 | $0.371093 | $0.333682 | $0.362433 | 5.87797% |
| September 26, 2026 | $0.342312 | $0.342312 | $0.338046 | $0.339445 | 0.83754% |
| September 25, 2026 | $0.457154 | $0.457154 | $0.337183 | $0.34508 | 24.5156% |
| September 25, 2026 | $0.457154 | $0.457154 | $0.405516 | $0.409154 | 10.4997% |
| September 24, 2026 | $0.326871 | $0.474799 | $0.323352 | $0.45854 | 40.2816% |
| September 24, 2026 | $0.326871 | $0.363127 | $0.323352 | $0.363127 | 11.0918% |
| September 23, 2026 | $0.315654 | $0.327889 | $0.297491 | $0.325524 | 3.12684% |
| September 23, 2026 | $0.315654 | $0.318428 | $0.313522 | $0.316752 | 0.347849% |
| September 22, 2026 | $0.365801 | $0.369594 | $0.313903 | $0.313903 | 14.1875% |
| September 22, 2026 | $0.365801 | $0.369594 | $0.36216 | $0.362858 | 0.804536% |
| September 21, 2026 | $0.374355 | $0.405522 | $0.364268 | $0.366737 | 2.03497% |
| September 21, 2026 | $0.374355 | $0.374355 | $0.366251 | $0.370121 | 1.13101% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.199418
2.05%