Lisk Historical Data

LSK Page 5
Download
Date Close Price change Market cap Trading volume
Nov 27, 2025 $ 0.182
+1.62%
$ 23.46 million $ 9.5 million
Nov 26, 2025 $ 0.18
+2.14%
$ 23.09 million $ 6.81 million
Nov 25, 2025 $ 0.176
-2.54%
$ 22.67 million $ 5.6 million
Nov 24, 2025 $ 0.181
-1.05%
$ 23.27 million $ 7.59 million
Nov 23, 2025 $ 0.188
+9.71%
$ 23.55 million $ 13.41 million
Nov 22, 2025 $ 0.172
-4.86%
$ 22.05 million $ 6.04 million
Nov 21, 2025 $ 0.175
-9.52%
$ 23.38 million $ 12.55 million
Nov 20, 2025 $ 0.198
-8.77%
$ 24.99 million $ 8.21 million
Nov 19, 2025 $ 0.217
-8.27%
$ 27.9 million $ 7.84 million
Nov 18, 2025 $ 0.236
-3.09%
$ 30.42 million $ 11.1 million
Nov 17, 2025 $ 0.244
-2.94%
$ 31.44 million $ 22.52 million
Nov 16, 2025 $ 0.251
-9.66%
$ 32.33 million $ 15.14 million
Nov 15, 2025 $ 0.263
-3.06%
$ 35.8 million $ 27.92 million
Nov 14, 2025 $ 0.277
+16.77%
$ 35.02 million $ 76.03 million
Nov 13, 2025 $ 0.234
-15.32%
$ 30.56 million $ 31.36 million
Nov 12, 2025 $ 0.277
-18.28%
$ 35.75 million $ 68.3 million
Nov 11, 2025 $ 0.339
+65.39%
$ 43.63 million $ 179.87 million
Nov 10, 2025 $ 0.205
-0.23%
$ 26.38 million $ 3.11 million
Nov 9, 2025 $ 0.205
-0.08%
$ 26.44 million $ 3.88 million
Nov 8, 2025 $ 0.205
+0.34%
$ 26.46 million $ 5.08 million
Nov 7, 2025 $ 0.205
+11.55%
$ 26.37 million $ 4.68 million
Nov 6, 2025 $ 0.184
+1.18%
$ 23.65 million $ 3.14 million
Nov 5, 2025 $ 0.181
+2.51%
$ 23.38 million $ 3.48 million
Nov 4, 2025 $ 0.177
-5.09%
$ 22.8 million $ 4.52 million
Nov 3, 2025 $ 0.186
-11.82%
$ 24.03 million $ 2.99 million
Nov 2, 2025 $ 0.211
+0.85%
$ 27.25 million $ 2 million
Nov 1, 2025 $ 0.21
+4.00%
$ 27.01 million $ 1.96 million
Oct 31, 2025 $ 0.201
+1.97%
$ 25.98 million $ 1.92 million
Oct 30, 2025 $ 0.196
-7.41%
$ 25.37 million $ 3.32 million
Oct 29, 2025 $ 0.212
+0.42%
$ 27.27 million $ 2.56 million
Oct 28, 2025 $ 0.211
-2.47%
$ 27.17 million $ 3.93 million
Oct 27, 2025 $ 0.216
-2.76%
$ 27.87 million $ 2.68 million
Oct 26, 2025 $ 0.222
+3.06%
$ 28.63 million $ 3.33 million
Oct 25, 2025 $ 0.216
-0.13%
$ 27.78 million $ 1.83 million
Oct 24, 2025 $ 0.216
+1.27%
$ 27.81 million $ 2.48 million
Oct 23, 2025 $ 0.212
+0.50%
$ 27.46 million $ 2.45 million
Oct 22, 2025 $ 0.206
-4.45%
$ 27.16 million $ 2.89 million
Oct 21, 2025 $ 0.218
-2.23%
$ 27.89 million $ 2.41 million
Oct 20, 2025 $ 0.225
+1.63%
$ 28.78 million $ 1.52 million
Oct 19, 2025 $ 0.222
+2.04%
$ 28.47 million $ 1.79 million
Oct 18, 2025 $ 0.219
+0.73%
$ 28.1 million $ 2.08 million
Oct 17, 2025 $ 0.217
-2.95%
$ 27.97 million $ 3.26 million
Oct 16, 2025 $ 0.224
-4.04%
$ 28.85 million $ 3.7 million
Oct 15, 2025 $ 0.233
-5.00%
$ 30.07 million $ 2.61 million
Oct 14, 2025 $ 0.246
-3.83%
$ 31.65 million $ 3.92 million
Oct 13, 2025 $ 0.256
+5.77%
$ 32.93 million $ 3.2 million
Oct 12, 2025 $ 0.242
+9.04%
$ 31.13 million $ 3.61 million
Oct 11, 2025 $ 0.222
-1.57%
$ 28.5 million $ 6.92 million
Oct 10, 2025 $ 0.225
-20.89%
$ 28.96 million $ 6.81 million
Oct 9, 2025 $ 0.285
-1.45%
$ 36.69 million $ 4.83 million