Lisk Historical Data

LSK Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.304
-1.19%
$ 39.16 million $ 1.77 million
Sep 26, 2025 $ 0.308
+3.23%
$ 39.63 million $ 2.95 million
Sep 25, 2025 $ 0.3
-6.14%
$ 38.37 million $ 3.35 million
Sep 24, 2025 $ 0.32
-0.24%
$ 41.19 million $ 1.54 million
Sep 23, 2025 $ 0.32
-0.40%
$ 41.3 million $ 3 million
Sep 22, 2025 $ 0.32
-9.59%
$ 41.46 million $ 5.37 million
Sep 21, 2025 $ 0.355
-0.92%
$ 45.58 million $ 3.7 million
Sep 20, 2025 $ 0.361
+1.81%
$ 46.23 million $ 4.19 million
Sep 19, 2025 $ 0.357
-4.20%
$ 45.66 million $ 5.99 million
Sep 18, 2025 $ 0.372
+1.08%
$ 47.95 million $ 5.52 million
Sep 17, 2025 $ 0.369
+1.78%
$ 47.46 million $ 5.87 million
Sep 16, 2025 $ 0.364
+1.91%
$ 46.72 million $ 5.05 million
Sep 15, 2025 $ 0.356
-5.11%
$ 45.96 million $ 7.28 million
Sep 14, 2025 $ 0.379
-2.65%
$ 48.41 million $ 6.01 million
Sep 13, 2025 $ 0.389
+1.47%
$ 50.2 million $ 4.21 million
Sep 12, 2025 $ 0.384
+2.60%
$ 49.42 million $ 3.21 million
Sep 11, 2025 $ 0.374
-0.81%
$ 48.18 million $ 3.63 million
Sep 10, 2025 $ 0.377
+1.09%
$ 48.57 million $ 2.87 million
Sep 9, 2025 $ 0.373
+1.14%
$ 48.03 million $ 3.95 million
Sep 8, 2025 $ 0.369
+1.68%
$ 47.45 million $ 2.25 million
Sep 7, 2025 $ 0.363
+0.79%
$ 46.72 million $ 2.07 million
Sep 6, 2025 $ 0.36
-1.23%
$ 46.36 million $ 1.92 million
Sep 5, 2025 $ 0.364
+1.15%
$ 46.94 million $ 2.99 million
Sep 4, 2025 $ 0.361
-2.94%
$ 46.39 million $ 3.76 million
Sep 3, 2025 $ 0.372
+0.29%
$ 47.9 million $ 2.53 million
Sep 2, 2025 $ 0.372
+1.80%
$ 47.84 million $ 2.24 million
Sep 1, 2025 $ 0.365
-1.34%
$ 47.01 million $ 3.63 million
Aug 31, 2025 $ 0.375
-0.19%
$ 47.67 million $ 2.47 million
Aug 30, 2025 $ 0.375
+0.42%
$ 48.42 million $ 2.2 million
Aug 29, 2025 $ 0.374
-5.11%
$ 48.15 million $ 4.26 million
Aug 28, 2025 $ 0.394
+2.95%
$ 50.73 million $ 3.17 million
Aug 27, 2025 $ 0.382
-0.18%
$ 49.29 million $ 3.7 million
Aug 26, 2025 $ 0.384
+3.59%
$ 49.33 million $ 4.1 million
Aug 25, 2025 $ 0.369
-5.95%
$ 47.75 million $ 5.62 million
Aug 24, 2025 $ 0.391
-2.61%
$ 50.45 million $ 5.45 million
Aug 23, 2025 $ 0.401
-2.43%
$ 51.76 million $ 3.95 million
Aug 22, 2025 $ 0.411
+8.66%
$ 53.01 million $ 4.11 million
Aug 21, 2025 $ 0.38
-1.90%
$ 48.68 million $ 2.79 million
Aug 20, 2025 $ 0.389
+3.54%
$ 49.97 million $ 3.45 million
Aug 19, 2025 $ 0.381
-3.55%
$ 48.37 million $ 3.34 million
Aug 18, 2025 $ 0.395
-3.78%
$ 50.87 million $ 6.22 million
Aug 17, 2025 $ 0.41
-0.09%
$ 52.88 million $ 2.1 million
Aug 16, 2025 $ 0.411
+1.13%
$ 52.91 million $ 2.11 million
Aug 15, 2025 $ 0.406
+0.20%
$ 52.29 million $ 3.39 million
Aug 14, 2025 $ 0.405
-9.03%
$ 52.19 million $ 6.34 million
Aug 13, 2025 $ 0.444
+0.40%
$ 57.37 million $ 5.57 million
Aug 12, 2025 $ 0.442
+5.55%
$ 56.99 million $ 4.72 million
Aug 11, 2025 $ 0.419
-4.04%
$ 54.01 million $ 4.4 million
Aug 10, 2025 $ 0.436
-0.11%
$ 56.23 million $ 2.74 million
Aug 9, 2025 $ 0.435
+1.92%
$ 56.24 million $ 2.45 million