Lisk Historical Data

LSK Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.428
+2.72%
$ 55.04 million $ 2.84 million
Aug 7, 2025 $ 0.416
+2.64%
$ 53.7 million $ 2.24 million
Aug 6, 2025 $ 0.405
+0.77%
$ 52.17 million $ 2.45 million
Aug 5, 2025 $ 0.402
-4.17%
$ 51.76 million $ 2.24 million
Aug 4, 2025 $ 0.42
+3.61%
$ 54.01 million $ 2.1 million
Aug 3, 2025 $ 0.406
+2.67%
$ 52.21 million $ 1.97 million
Aug 2, 2025 $ 0.396
-1.93%
$ 50.93 million $ 2.78 million
Aug 1, 2025 $ 0.401
-4.99%
$ 52.05 million $ 4.29 million
Jul 31, 2025 $ 0.425
-4.19%
$ 54.4 million $ 3.34 million
Jul 30, 2025 $ 0.444
+0.94%
$ 57.15 million $ 5.09 million
Jul 29, 2025 $ 0.438
-4.02%
$ 56.62 million $ 4.71 million
Jul 28, 2025 $ 0.456
-6.75%
$ 58.82 million $ 5.14 million
Jul 27, 2025 $ 0.489
+5.18%
$ 63.08 million $ 4.4 million
Jul 26, 2025 $ 0.465
-0.55%
$ 59.97 million $ 3.01 million
Jul 25, 2025 $ 0.468
-0.56%
$ 60.3 million $ 7 million
Jul 24, 2025 $ 0.471
-3.60%
$ 60.64 million $ 54.87 million
Jul 23, 2025 $ 0.484
-3.33%
$ 62.87 million $ 17.24 million
Jul 22, 2025 $ 0.497
-0.79%
$ 64.54 million $ 7.42 million
Jul 21, 2025 $ 0.499
+1.42%
$ 64.49 million $ 6.64 million
Jul 20, 2025 $ 0.49
+5.06%
$ 63.45 million $ 8.51 million
Jul 19, 2025 $ 0.464
+0.64%
$ 60.16 million $ 3.82 million
Jul 18, 2025 $ 0.461
-0.54%
$ 59.44 million $ 6.67 million
Jul 17, 2025 $ 0.463
-1.83%
$ 59.72 million $ 8.47 million
Jul 16, 2025 $ 0.467
+3.49%
$ 60.84 million $ 33.93 million
Jul 15, 2025 $ 0.446
+2.14%
$ 58.09 million $ 12.57 million
Jul 14, 2025 $ 0.437
-0.41%
$ 56.33 million $ 9.42 million
Jul 13, 2025 $ 0.437
-2.42%
$ 56.56 million $ 9.78 million
Jul 12, 2025 $ 0.447
+5.59%
$ 57.72 million $ 58.52 million
Jul 11, 2025 $ 0.424
+0.84%
$ 54.61 million $ 7.97 million
Jul 10, 2025 $ 0.408
-0.04%
$ 52.71 million $ 6.24 million
Jul 9, 2025 $ 0.408
+3.94%
$ 52.6 million $ 4.94 million
Jul 8, 2025 $ 0.393
+3.40%
$ 50.61 million $ 6.91 million
Jul 7, 2025 $ 0.378
+0.17%
$ 48.94 million $ 3.58 million
Jul 6, 2025 $ 0.377
+0.58%
$ 48.56 million $ 2.46 million
Jul 5, 2025 $ 0.374
-0.21%
$ 48.28 million $ 2.84 million
Jul 4, 2025 $ 0.375
-4.32%
$ 48.29 million $ 4.05 million
Jul 3, 2025 $ 0.391
+0.94%
$ 50.44 million $ 3.48 million
Jul 2, 2025 $ 0.388
+9.60%
$ 49.97 million $ 4.2 million
Jul 1, 2025 $ 0.354
-4.90%
$ 45.59 million $ 4.85 million