Lisk LSK
$0.2856-0.02 (-5.63%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.29 | +0.30% | $0.28 | $0.29 | $0.28 | 19.73M |
| 2026-09-30 | $0.28 | -4.55% | $0.30 | $0.31 | $0.28 | 19.83M |
| 2026-09-29 | $0.30 | -2.62% | $0.31 | $0.32 | $0.29 | 30.26M |
| 2026-09-28 | $0.31 | -2.42% | $0.31 | $0.33 | $0.30 | 33.67M |
| 2026-09-27 | $0.31 | -7.84% | $0.34 | $0.34 | $0.31 | 29.00M |
| 2026-09-26 | $0.34 | +0.28% | $0.34 | $0.38 | $0.33 | 47.15M |
| 2026-09-25 | $0.34 | -16.50% | $0.41 | $0.41 | $0.34 | 63.72M |
| 2026-09-24 | $0.41 | +14.41% | $0.36 | $0.48 | $0.34 | 207.12M |
| 2026-09-23 | $0.36 | +11.90% | $0.32 | $0.36 | $0.30 | 56.95M |
| 2026-09-22 | $0.32 | -12.63% | $0.36 | $0.37 | $0.31 | 60.35M |
| 2026-09-21 | $0.36 | -1.28% | $0.37 | $0.41 | $0.36 | 52.30M |
| 2026-09-20 | $0.37 | -10.14% | $0.41 | $0.42 | $0.37 | 59.38M |
| 2026-09-19 | $0.41 | -7.94% | $0.45 | $0.46 | $0.39 | 69.70M |
| 2026-09-18 | $0.45 | +1.01% | $0.44 | $0.52 | $0.37 | 115.91M |
| 2026-09-17 | $0.44 | -6.63% | $0.47 | $0.53 | $0.40 | 159.51M |
| 2026-09-16 | $0.47 | +51.61% | $0.31 | $0.85 | $0.31 | 485.34M |
| 2026-09-15 | $0.31 | -13.50% | $0.36 | $0.47 | $0.30 | 139.87M |
| 2026-09-14 | $0.36 | -36.44% | $0.57 | $1.10 | $0.36 | 314.06M |
| 2026-09-13 | $0.57 | +88.48% | $0.30 | $1.81 | $0.29 | 838.42M |
| 2026-09-12 | $0.30 | +113.74% | $0.14 | $0.35 | $0.14 | 232.20M |
| 2026-09-11 | $0.14 | +19.55% | $0.12 | $0.14 | $0.12 | 25.17M |
| 2026-09-10 | $0.12 | +1.44% | $0.12 | $0.13 | $0.11 | 15.08M |
| 2026-09-09 | $0.12 | +12.54% | $0.10 | $0.12 | $0.10 | 7.72M |
| 2026-09-08 | $0.10 | +0.59% | $0.10 | $0.10 | $0.10 | 1.62M |
| 2026-09-07 | $0.10 | -0.55% | $0.10 | $0.10 | $0.10 | 1.62M |
| 2026-09-06 | $0.10 | -0.49% | $0.10 | $0.10 | $0.10 | 1.59M |
| 2026-09-05 | $0.10 | +1.06% | $0.10 | $0.10 | $0.10 | 1.60M |
| 2026-09-04 | $0.10 | -1.79% | $0.10 | $0.10 | $0.10 | 2.60M |
| 2026-09-03 | $0.10 | +6.46% | $0.10 | $0.10 | $0.10 | 3.08M |
| 2026-09-02 | $0.10 | -3.59% | $0.10 | $0.10 | $0.10 | 2.54M |
| 2026-09-01 | $0.10 | +0.37% | $0.10 | $0.10 | $0.10 | 3.26M |
| 2026-08-31 | $0.10 | -1.49% | $0.10 | $0.10 | $0.10 | 2.05M |
| 2026-08-30 | $0.10 | +0.62% | $0.10 | $0.11 | $0.10 | 2.43M |
| 2026-08-29 | $0.10 | +2.30% | $0.10 | $0.11 | $0.10 | 4.33M |
| 2026-08-28 | $0.10 | +3.10% | $0.10 | $0.10 | $0.09 | 3.09M |
| 2026-08-27 | $0.10 | -9.03% | $0.11 | $0.11 | $0.10 | 6.51M |
| 2026-08-26 | $0.11 | +17.85% | $0.09 | $0.12 | $0.09 | 24.13M |
| 2026-08-25 | $0.09 | -2.08% | $0.09 | $0.09 | $0.09 | 3.49M |
| 2026-08-24 | $0.09 | -0.01% | $0.09 | $0.10 | $0.09 | 2.71M |
| 2026-08-23 | $0.09 | +4.51% | $0.09 | $0.09 | $0.09 | 1.92M |
| 2026-08-22 | $0.09 | -3.13% | $0.09 | $0.10 | $0.09 | 2.67M |
| 2026-08-21 | $0.09 | +9.12% | $0.08 | $0.09 | $0.08 | 3.53M |
| 2026-08-20 | $0.08 | +0.88% | $0.08 | $0.09 | $0.08 | 3.47M |
| 2026-08-19 | $0.08 | +4.29% | $0.08 | $0.08 | $0.08 | 1.84M |
| 2026-08-18 | $0.08 | +1.80% | $0.08 | $0.08 | $0.08 | 2.52M |
| 2026-08-17 | $0.08 | +0.92% | $0.08 | $0.08 | $0.08 | 2.13M |
| 2026-08-16 | $0.08 | +2.60% | $0.08 | $0.08 | $0.07 | 1.77M |
| 2026-08-15 | $0.08 | -3.95% | $0.08 | $0.08 | $0.07 | 1.93M |
| 2026-08-14 | $0.08 | +0.40% | $0.08 | $0.08 | $0.07 | 2.40M |
| 2026-08-13 | $0.08 | -2.08% | $0.08 | $0.08 | $0.08 | 5.97M |
| 2026-08-12 | $0.08 | -3.08% | $0.08 | $0.10 | $0.08 | 30.06M |
| 2026-08-11 | $0.08 | +6.67% | $0.08 | $0.10 | $0.07 | 10.84M |
| 2026-08-10 | $0.08 | +0.58% | $0.08 | $0.08 | $0.08 | 2.10M |
| 2026-08-09 | $0.08 | +1.10% | $0.08 | $0.08 | $0.08 | 1.91M |
| 2026-08-08 | $0.08 | +1.65% | $0.07 | $0.08 | $0.07 | 1.77M |
| 2026-08-07 | $0.07 | -1.17% | $0.08 | $0.08 | $0.07 | 1.66M |
| 2026-08-06 | $0.08 | +2.81% | $0.07 | $0.08 | $0.07 | 2.04M |
| 2026-08-05 | $0.07 | +2.26% | $0.07 | $0.07 | $0.07 | 1.92M |
| 2026-08-04 | $0.07 | -3.56% | $0.07 | $0.07 | $0.07 | 1.85M |
| 2026-08-03 | $0.07 | +3.71% | $0.07 | $0.08 | $0.07 | 5.08M |
| 2026-08-02 | $0.07 | +1.06% | $0.07 | $0.07 | $0.07 | 1.12M |
| 2026-08-01 | $0.07 | -2.11% | $0.07 | $0.07 | $0.07 | 1.63M |
| 2026-07-31 | $0.07 | +0.56% | $0.07 | $0.07 | $0.07 | 1.76M |
| 2026-07-30 | $0.07 | +0.98% | $0.07 | $0.07 | $0.07 | 1.71M |
| 2026-07-29 | $0.07 | -4.00% | $0.07 | $0.07 | $0.07 | 2.07M |
| 2026-07-28 | $0.07 | -1.08% | $0.08 | $0.08 | $0.07 | 1.88M |
| 2026-07-27 | $0.08 | -6.65% | $0.08 | $0.08 | $0.08 | 1.93M |
| 2026-07-26 | $0.08 | +1.10% | $0.08 | $0.08 | $0.08 | 2.31M |
| 2026-07-25 | $0.08 | -1.63% | $0.08 | $0.08 | $0.08 | 2.04M |
| 2026-07-24 | $0.08 | -5.58% | $0.09 | $0.09 | $0.08 | 5.88M |
| 2026-07-23 | $0.09 | -1.33% | $0.09 | $0.09 | $0.09 | 2.02M |
| 2026-07-22 | $0.09 | -0.39% | $0.09 | $0.09 | $0.09 | 2.08M |
| 2026-07-21 | $0.09 | +2.10% | $0.09 | $0.09 | $0.09 | 2.70M |
| 2026-07-20 | $0.09 | +1.20% | $0.08 | $0.09 | $0.08 | 2.46M |
| 2026-07-19 | $0.08 | -0.70% | $0.09 | $0.09 | $0.08 | 1.80M |
| 2026-07-18 | $0.09 | +0.90% | $0.08 | $0.09 | $0.08 | 1.73M |
| 2026-07-17 | $0.08 | -1.23% | $0.09 | $0.09 | $0.08 | 2.76M |
| 2026-07-16 | $0.09 | -1.61% | $0.09 | $0.09 | $0.09 | 2.64M |
| 2026-07-15 | $0.09 | -0.92% | $0.09 | $0.09 | $0.09 | 2.27M |
| 2026-07-14 | $0.09 | +3.22% | $0.09 | $0.09 | $0.08 | 2.20M |
| 2026-07-13 | $0.08 | -2.54% | $0.09 | $0.09 | $0.08 | 2.29M |
| 2026-07-12 | $0.09 | -1.38% | $0.09 | $0.09 | $0.09 | 1.96M |
| 2026-07-11 | $0.09 | -0.44% | $0.09 | $0.09 | $0.09 | 3.33M |
| 2026-07-10 | $0.09 | -0.78% | $0.09 | $0.09 | $0.09 | 2.27M |
| 2026-07-09 | $0.09 | +1.91% | $0.09 | $0.09 | $0.09 | 4.16M |
| 2026-07-08 | $0.09 | +1.31% | $0.09 | $0.09 | $0.08 | 5.57M |
| 2026-07-07 | $0.09 | -3.24% | $0.09 | $0.09 | $0.09 | 1.94M |
| 2026-07-06 | $0.09 | -0.06% | $0.09 | $0.09 | $0.09 | 2.31M |
| 2026-07-05 | $0.09 | -1.78% | $0.09 | $0.09 | $0.09 | 2.34M |
| 2026-07-04 | $0.09 | +1.13% | $0.09 | $0.09 | $0.09 | 1.82M |