Lisk Historical Data

LSK
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.114
-7.73%
$ 25.07 million $ 35.74 million
Apr 2026 $ 0.126
+3.62%
$ 28.98 million $ 67.3 million
Mar 2026 $ 0.121
-5.23%
$ 27.54 million $ 68.13 million
Feb 2026 $ 0.128
-12.53%
$ 29.01 million $ 114.84 million
Jan 2026 $ 0.162
-16.05%
$ 33.12 million $ 147.69 million
Dec 2025 $ 0.192
-31.81%
$ 24.8 million $ 308.89 million
Nov 2025 $ 0.224
+10.93%
$ 36.35 million $ 620.77 million
Oct 2025 $ 0.196
-33.08%
$ 25.98 million $ 101.36 million
Sep 2025 $ 0.3
-18.80%
$ 37.72 million $ 106.95 million
Aug 2025 $ 0.375
-11.12%
$ 47.67 million $ 107.11 million
Jul 2025 $ 0.444
+19.21%
$ 54.4 million $ 318.74 million
Jun 2025 $ 0.386
-10.94%
$ 47.94 million $ 196.35 million
May 2025 $ 0.434
-20.56%
$ 55.86 million $ 499.94 million
Apr 2025 $ 0.546
+7.74%
$ 70.32 million $ 432.92 million
Mar 2025 $ 0.506
-25.11%
$ 65.26 million $ 446.72 million
Feb 2025 $ 0.676
-21.95%
$ 87.15 million $ 510.73 million
Jan 2025 $ 0.869
-4.72%
$ 111.66 million $ 1.29 billion
Dec 2024 $ 0.937
-28.39%
$ 117.55 million $ 1.22 billion
Nov 2024 $ 1.31
+70.52%
$ 168.65 million $ 903.22 million
Oct 2024 $ 0.808
-8.79%
$ 99 million $ 112.89 million
Sep 2024 $ 0.886
+14.46%
$ 114.22 million $ 123.98 million
Aug 2024 $ 0.775
-19.21%
$ 99.81 million $ 139.31 million
Jul 2024 $ 0.959
-8.44%
$ 123.54 million $ 395.62 million
Jun 2024 $ 1.05
-31.07%
$ 134.93 million $ 308.33 million
May 2024 $ 1.52
-4.20%
$ 195.74 million $ 1.09 billion
Apr 2024 $ 1.59
-20.50%
$ 204.33 million $ 1.38 billion
Mar 2024 $ 1.99
+37.45%
$ 257.03 million $ 3.21 billion
Feb 2024 $ 1.45
+7.21%
$ 187 million $ 1.07 billion
Jan 2024 $ 1.35
+0.91%
$ 176.2 million $ 2.33 billion
Dec 2023 $ 1.34
+10.82%
$ 171.83 million $ 294.41 million
Nov 2023 $ 1.21
+21.43%
$ 156.05 million $ 934.46 million
Oct 2023 $ 0.997
+31.68%
$ 128.51 million $ 240.72 million
Sep 2023 $ 0.757
+6.66%
$ 97.59 million $ 72.1 million
Aug 2023 $ 0.71
-19.81%
$ 91.5 million $ 78.08 million
Jul 2023 $ 0.885
+10.45%
$ 114.09 million $ 192.16 million
Jun 2023 $ 0.802
-0.57%
$ 103.3 million $ 238.08 million
May 2023 $ 0.806
-16.79%
$ 103.9 million $ 75.07 million
Apr 2023 $ 0.969
-10.42%
$ 124.83 million $ 319.69 million
Mar 2023 $ 1.08
-7.19%
$ 139.35 million $ 150.15 million
Feb 2023 $ 1.17
+27.19%
$ 150.15 million $ 700.38 million
Jan 2023 $ 0.916
+27.77%
$ 118.06 million $ 270.21 million
Dec 2022 $ 0.717
-14.56%
$ 92.4 million $ 397.2 million
Nov 2022 $ 0.839
-15.17%
$ 108.15 million $ 143.1 million
Oct 2022 $ 0.989
+3.81%
$ 127.49 million $ 5.18 billion
Sep 2022 $ 0.953
-10.72%
$ 122.85 million $ 312.11 million
Aug 2022 $ 1.07
-9.49%
$ -- $ 290.89 million
Jul 2022 $ 1.18
+8.32%
$ -- $ 172.27 million
Jun 2022 $ 1.09
-16.30%
$ -- $ 177.61 million
May 2022 $ 1.3
-26.29%
$ -- $ 172.62 million
Apr 2022 $ 1.76
-30.01%
$ -- $ 414.29 million
Download