Lisk Historical Data

LSK Page 6
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.289
+1.73%
$ 37.22 million $ 4.67 million
Oct 7, 2025 $ 0.284
-5.82%
$ 36.57 million $ 4.34 million
Oct 6, 2025 $ 0.301
+1.22%
$ 38.82 million $ 3.58 million
Oct 5, 2025 $ 0.298
-1.12%
$ 38.38 million $ 3.14 million
Oct 4, 2025 $ 0.301
-3.60%
$ 38.82 million $ 2.44 million
Oct 3, 2025 $ 0.313
+0.31%
$ 40.26 million $ 3.36 million
Oct 2, 2025 $ 0.313
+2.60%
$ 40.27 million $ 4.4 million
Oct 1, 2025 $ 0.305
+4.16%
$ 39.24 million $ 3.29 million
Sep 30, 2025 $ 0.292
-2.63%
$ 37.72 million $ 4.09 million
Sep 29, 2025 $ 0.3
-2.89%
$ 38.71 million $ 4.26 million
Sep 28, 2025 $ 0.309
+1.59%
$ 39.86 million $ 1.84 million
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