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
$0.089982
0.16%
12:33 PM ET
Low:$0.089982
High:$0.089982
24h
- 24h Low / High
- 1m Low / High
- 1y Low / High
Market Cap
$20,973,036
Volume 24h
$1,394,560
Volume / Market Cap
0.066493
Price Change 24h
$0.000142
0.16%
Circulating Supply
-
Historical Data of Lisk
Data from July 23, 2026 to August 22, 2026
- Last 7 days
- Last 30 days
- Last 90 days
- Last 180 days
- Last 365 days
Continue
| Date | Open | High | Low | Close | Change % |
|---|---|---|---|---|---|
| August 22, 2026 | $0.089926 | $0.091356 | $0.089867 | $0.091221 | 1.44007% |
| August 21, 2026 | $0.083232 | $0.091123 | $0.082833 | $0.089933 | 8.05099% |
| August 21, 2026 | $0.083232 | $0.083768 | $0.082987 | $0.083493 | 0.313581% |
| August 20, 2026 | $0.08318 | $0.084797 | $0.081952 | $0.08301 | 0.204376% |
| August 20, 2026 | $0.08318 | $0.084209 | $0.083099 | $0.083144 | 0.04328% |
| August 19, 2026 | $0.079059 | $0.083421 | $0.078729 | $0.083421 | 5.5174% |
| August 19, 2026 | $0.079059 | $0.079539 | $0.078729 | $0.079513 | 0.574255% |
| August 18, 2026 | $0.07772 | $0.080275 | $0.077503 | $0.079103 | 1.77946% |
| August 18, 2026 | $0.07772 | $0.077968 | $0.07756 | $0.077968 | 0.319094% |
| August 17, 2026 | $0.078191 | $0.078462 | $0.076203 | $0.077598 | 0.758399% |
| August 17, 2026 | $0.078191 | $0.078191 | $0.076988 | $0.077209 | 1.2559% |
| August 16, 2026 | $0.075312 | $0.078911 | $0.074797 | $0.078334 | 4.01264% |
| August 16, 2026 | $0.075312 | $0.075612 | $0.074992 | $0.075279 | 0.043818% |
| August 15, 2026 | $0.077945 | $0.079513 | $0.074877 | $0.075382 | 3.28822% |
| August 15, 2026 | $0.077945 | $0.078571 | $0.077577 | $0.078266 | 0.411829% |
| August 14, 2026 | $0.077793 | $0.078439 | $0.073963 | $0.077924 | 0.168396% |
| August 14, 2026 | $0.077793 | $0.078439 | $0.076949 | $0.078193 | 0.514185% |
| August 13, 2026 | $0.081341 | $0.083987 | $0.076926 | $0.078031 | 4.06929% |
| August 13, 2026 | $0.081341 | $0.081364 | $0.07937 | $0.079841 | 1.84409% |
| August 12, 2026 | $0.086554 | $0.103322 | $0.076891 | $0.081004 | 6.41218% |
| August 12, 2026 | $0.086554 | $0.103322 | $0.081752 | $0.081752 | 5.54798% |
| August 11, 2026 | $0.078237 | $0.088476 | $0.074932 | $0.088346 | 12.921% |
| August 11, 2026 | $0.078237 | $0.07855 | $0.077125 | $0.077125 | 1.42132% |
| August 10, 2026 | $0.078016 | $0.078564 | $0.076287 | $0.078333 | 0.406327% |
| August 10, 2026 | $0.078016 | $0.078035 | $0.076442 | $0.076725 | 1.65479% |
| August 09, 2026 | $0.076048 | $0.078021 | $0.075797 | $0.077896 | 2.43004% |
| August 09, 2026 | $0.076048 | $0.076365 | $0.07584 | $0.075879 | 0.222228% |
| August 08, 2026 | $0.074931 | $0.0766 | $0.073907 | $0.0761 | 1.5601% |
| August 08, 2026 | $0.074931 | $0.074979 | $0.074272 | $0.074648 | 0.377681% |
| August 07, 2026 | $0.075341 | $0.076159 | $0.074576 | $0.074934 | 0.54021% |
| August 07, 2026 | $0.075341 | $0.075774 | $0.075255 | $0.07561 | 0.357043% |
| August 06, 2026 | $0.073957 | $0.075998 | $0.073468 | $0.07532 | 1.84296% |
| August 06, 2026 | $0.073957 | $0.074083 | $0.073525 | $0.073526 | 0.582771% |
| August 05, 2026 | $0.071922 | $0.07467 | $0.071595 | $0.074111 | 3.04358% |
| August 05, 2026 | $0.071922 | $0.072311 | $0.071922 | $0.071982 | 0.083424% |
| August 04, 2026 | $0.074672 | $0.074893 | $0.071388 | $0.072068 | 3.48725% |
| August 04, 2026 | $0.074672 | $0.074893 | $0.074206 | $0.074337 | 0.448629% |
| August 03, 2026 | $0.072151 | $0.078457 | $0.07032 | $0.074804 | 3.67701% |
| August 03, 2026 | $0.072151 | $0.072365 | $0.07172 | $0.071903 | 0.343724% |
| August 02, 2026 | $0.070887 | $0.072789 | $0.070864 | $0.072185 | 1.83108% |
| August 02, 2026 | $0.070887 | $0.071191 | $0.070864 | $0.071046 | 0.224301% |
| August 01, 2026 | $0.072168 | $0.074141 | $0.070448 | $0.070803 | 1.89142% |
| August 01, 2026 | $0.072168 | $0.072336 | $0.072007 | $0.072308 | 0.193992% |
| July 31, 2026 | $0.072489 | $0.073121 | $0.071906 | $0.072247 | 0.333844% |
| July 31, 2026 | $0.072489 | $0.072983 | $0.072214 | $0.072214 | 0.379368% |
| July 30, 2026 | $0.071335 | $0.073724 | $0.070987 | $0.072813 | 2.07191% |
| July 30, 2026 | $0.071335 | $0.071869 | $0.070987 | $0.071431 | 0.134576% |
| July 29, 2026 | $0.074573 | $0.074904 | $0.071177 | $0.071424 | 4.22271% |
| July 29, 2026 | $0.074573 | $0.074904 | $0.07433 | $0.074442 | 0.175667% |
| July 28, 2026 | $0.077479 | $0.077637 | $0.073704 | $0.074514 | 3.82684% |
| July 28, 2026 | $0.077479 | $0.077637 | $0.075248 | $0.075248 | 2.87949% |
| July 27, 2026 | $0.079974 | $0.08082 | $0.076326 | $0.07681 | 3.95629% |
| July 27, 2026 | $0.079974 | $0.08082 | $0.079936 | $0.080721 | 0.934054% |
| July 26, 2026 | $0.079727 | $0.081553 | $0.079597 | $0.080188 | 0.578223% |
| July 26, 2026 | $0.079727 | $0.079931 | $0.079597 | $0.07972 | 0.00878% |
| July 25, 2026 | $0.081447 | $0.081722 | $0.07766 | $0.07962 | 2.24318% |
| July 25, 2026 | $0.081447 | $0.081671 | $0.080994 | $0.081167 | 0.343782% |
| July 24, 2026 | $0.085987 | $0.085987 | $0.079397 | $0.081414 | 5.31825% |
| July 24, 2026 | $0.085987 | $0.085987 | $0.085756 | $0.085849 | 0.160489% |
| July 23, 2026 | $0.087374 | $0.087761 | $0.085726 | $0.08592 | 1.66411% |
| July 23, 2026 | $0.087374 | $0.087761 | $0.086783 | $0.086832 | 0.620322% |
Show more
See Historical Data of Other Popular Coins
All Cryptocurrencies
Lisk price
$0.089982
0.16%