Lisk
LSK
Rank #572
$0.2151
Updated 2 months ago
Market Cap
$48.32M
24h Volume
$27.05M
Avg Volume (6m)
$18.68M
24h High/Low
$0.2324
$0.2145
$0.2145
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Base Ecosystem
Lisk Ecosystem
Outlier Ventures Portfolio
Layer 2 (L2)
Optimism Superchain Ecosystem
Chains
Ethereum
0x6033f7f88332b8d...
Base
0xac485391eb2d7d8...
Lisk
0xac485391eb2d7d8...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2151 | $0.2324 | $0.2145 | $0.2151 | $27.05M | $48.32M |
| Dec 2, 2025 | $0.2149 | $0.2404 | $0.2149 | $0.2292 | $58.38M | $51.50M |
| Dec 1, 2025 | $0.2799 | $0.2799 | $0.2137 | $0.2167 | $129.47M | $52.54M |
| Nov 30, 2025 | $0.2310 | $0.3071 | $0.2310 | $0.2754 | $193.90M | $60.07M |
| Nov 29, 2025 | $0.1758 | $0.2386 | $0.1754 | $0.2244 | $70.17M | $47.28M |
| Nov 28, 2025 | $0.1827 | $0.1839 | $0.1737 | $0.1753 | $9.70M | $39.26M |
| Nov 27, 2025 | $0.1790 | $0.1880 | $0.1749 | $0.1834 | $9.61M | $39.63M |
| Nov 26, 2025 | $0.1768 | $0.1808 | $0.1704 | $0.1795 | $8.06M | $39.03M |
| Nov 25, 2025 | $0.1805 | $0.1806 | $0.1721 | $0.1757 | $6.74M | $38.95M |
| Nov 24, 2025 | $0.1957 | $0.1957 | $0.1770 | $0.1807 | $24.33M | $40.10M |
| Nov 23, 2025 | $0.1716 | $0.2055 | $0.1716 | $0.1886 | $23.21M | $40.72M |
| Nov 22, 2025 | $0.1812 | $0.1812 | $0.1697 | $0.1735 | $11.59M | $38.46M |
| Nov 21, 2025 | $0.1941 | $0.1953 | $0.1752 | $0.1761 | $14.97M | $40.64M |
| Nov 20, 2025 | $0.2170 | $0.2170 | $0.1937 | $0.1982 | $10.11M | $46.21M |
| Nov 19, 2025 | $0.2348 | $0.2355 | $0.2108 | $0.2163 | $12.30M | $49.14M |
| Nov 18, 2025 | $0.2448 | $0.2448 | $0.2259 | $0.2347 | $28.78M | $51.43M |
| Nov 17, 2025 | $0.2530 | $0.2596 | $0.2351 | $0.2354 | $31.78M | $54.69M |
| Nov 16, 2025 | $0.2743 | $0.2743 | $0.2415 | $0.2489 | $17.35M | $56.19M |
| Nov 15, 2025 | $0.2665 | $0.2989 | $0.2599 | $0.2599 | $48.36M | $59.40M |
| Nov 14, 2025 | $0.2351 | $0.3328 | $0.2351 | $0.2727 | $93.09M | $61.46M |
| Nov 13, 2025 | $0.2795 | $0.2795 | $0.2291 | $0.2321 | $87.39M | $53.29M |
| Nov 12, 2025 | $0.3375 | $0.4082 | $0.2735 | $0.2735 | $375.07M | $69.99M |
| Nov 11, 2025 | $0.3362 | $0.4113 | $0.2034 | $0.3362 | $417.30M | $71.36M |
| Nov 10, 2025 | $0.2052 | $0.2052 | $0.2052 | $0.2052 | $4.28M | $43.28M |
| Nov 9, 2025 | $0.2056 | $0.2056 | $0.2056 | $0.2056 | $5.65M | $43.33M |
| Nov 8, 2025 | $0.2053 | $0.2053 | $0.2053 | $0.2053 | $5.67M | $43.40M |
| Nov 7, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $3.22M | $38.32M |
| Nov 6, 2025 | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $3.76M | $37.79M |
| Nov 5, 2025 | $0.1768 | $0.1768 | $0.1768 | $0.1768 | $5.37M | $36.67M |
| Nov 4, 2025 | $0.1855 | $0.1855 | $0.1855 | $0.1855 | $3.38M | $38.64M |
| Nov 3, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $2.20M | $43.91M |
| Nov 2, 2025 | $0.2093 | $0.2093 | $0.2093 | $0.2093 | $2.14M | $43.48M |
| Nov 1, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $2.03M | $41.82M |
| Oct 31, 2025 | $0.1969 | $0.1969 | $0.1969 | $0.1969 | $3.89M | $40.88M |
| Oct 30, 2025 | $0.2114 | $0.2114 | $0.2114 | $0.2114 | $2.95M | $43.93M |
| Oct 29, 2025 | $0.2106 | $0.2106 | $0.2106 | $0.2106 | $4.21M | $42.86M |
| Oct 28, 2025 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | $2.22M | $44.08M |
| Oct 27, 2025 | $0.2215 | $0.2215 | $0.2215 | $0.2215 | $2.68M | $45.12M |
| Oct 26, 2025 | $0.2157 | $0.2157 | $0.2157 | $0.2157 | $1.52M | $43.93M |
| Oct 25, 2025 | $0.2153 | $0.2153 | $0.2153 | $0.2153 | $2.31M | $43.86M |
| Oct 24, 2025 | $0.2126 | $0.2126 | $0.2126 | $0.2126 | $2.23M | $43.14M |
| Oct 23, 2025 | $0.2104 | $0.2104 | $0.2104 | $0.2104 | $3.29M | $42.70M |
| Oct 22, 2025 | $0.2155 | $0.2155 | $0.2155 | $0.2155 | $2.06M | $43.80M |
| Oct 21, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $1.65M | $45.27M |
| Oct 20, 2025 | $0.2204 | $0.2204 | $0.2204 | $0.2204 | $1.93M | $44.77M |
| Oct 19, 2025 | $0.2175 | $0.2175 | $0.2175 | $0.2175 | $1.61M | $44.19M |
| Oct 18, 2025 | $0.2164 | $0.2164 | $0.2164 | $0.2164 | $3.40M | $43.95M |
| Oct 17, 2025 | $0.2226 | $0.2226 | $0.2226 | $0.2226 | $4.32M | $45.21M |
| Oct 16, 2025 | $0.2333 | $0.2333 | $0.2333 | $0.2333 | $3.06M | $47.38M |
| Oct 15, 2025 | $0.2460 | $0.2460 | $0.2460 | $0.2460 | $4.47M | $50.04M |
| Oct 14, 2025 | $0.2560 | $0.2560 | $0.2560 | $0.2560 | $5.28M | $52.00M |
| Oct 13, 2025 | $0.2417 | $0.2417 | $0.2417 | $0.2417 | $4.56M | $49.17M |
| Oct 12, 2025 | $0.2209 | $0.2209 | $0.2209 | $0.2209 | $8.51M | $44.92M |
| Oct 11, 2025 | $0.2267 | $0.2267 | $0.2267 | $0.2267 | $12.63M | $45.75M |
| Oct 10, 2025 | $0.2847 | $0.2847 | $0.2847 | $0.2847 | $5.29M | $57.82M |
| Oct 9, 2025 | $0.2888 | $0.2888 | $0.2888 | $0.2888 | $5.60M | $58.75M |
| Oct 8, 2025 | $0.2836 | $0.2836 | $0.2836 | $0.2836 | $5.62M | $57.58M |
| Oct 7, 2025 | $0.3015 | $0.3015 | $0.3015 | $0.3015 | $4.36M | $61.23M |
| Oct 6, 2025 | $0.2976 | $0.2976 | $0.2976 | $0.2976 | $3.87M | $60.39M |
| Oct 5, 2025 | $0.3013 | $0.3013 | $0.3013 | $0.3013 | $2.95M | $61.18M |
| Oct 4, 2025 | $0.3128 | $0.3128 | $0.3128 | $0.3128 | $4.47M | $63.51M |
| Oct 3, 2025 | $0.3124 | $0.3124 | $0.3124 | $0.3124 | $6.35M | $63.38M |
| Oct 2, 2025 | $0.3051 | $0.3051 | $0.3051 | $0.3051 | $4.54M | $61.93M |
| Oct 1, 2025 | $0.2921 | $0.2921 | $0.2921 | $0.2921 | $5.15M | $59.28M |
| Sep 30, 2025 | $0.3012 | $0.3012 | $0.3012 | $0.3012 | $5.41M | $61.11M |
| Sep 29, 2025 | $0.3095 | $0.3095 | $0.3095 | $0.3095 | $2.16M | $62.86M |
| Sep 28, 2025 | $0.3034 | $0.3034 | $0.3034 | $0.3034 | $1.80M | $61.59M |
| Sep 27, 2025 | $0.3077 | $0.3077 | $0.3077 | $0.3077 | $4.00M | $62.45M |
| Sep 26, 2025 | $0.2980 | $0.2980 | $0.2980 | $0.2980 | $4.68M | $60.55M |
| Sep 25, 2025 | $0.3191 | $0.3191 | $0.3191 | $0.3191 | $1.90M | $64.75M |
| Sep 24, 2025 | $0.3208 | $0.3208 | $0.3208 | $0.3208 | $4.35M | $65.22M |
| Sep 23, 2025 | $0.3215 | $0.3215 | $0.3215 | $0.3215 | $7.51M | $65.20M |
| Sep 22, 2025 | $0.3540 | $0.3540 | $0.3540 | $0.3540 | $3.62M | $71.07M |
| Sep 21, 2025 | $0.3586 | $0.3586 | $0.3586 | $0.3586 | $3.10M | $72.00M |
| Sep 20, 2025 | $0.3549 | $0.3549 | $0.3549 | $0.3549 | $5.71M | $71.08M |
| Sep 19, 2025 | $0.3724 | $0.3724 | $0.3724 | $0.3724 | $5.32M | $74.72M |
| Sep 18, 2025 | $0.3683 | $0.3683 | $0.3683 | $0.3683 | $6.94M | $73.94M |
| Sep 17, 2025 | $0.3631 | $0.3631 | $0.3631 | $0.3631 | $6.76M | $72.82M |
| Sep 16, 2025 | $0.3566 | $0.3566 | $0.3566 | $0.3566 | $10.01M | $71.59M |
| Sep 15, 2025 | $0.3756 | $0.3756 | $0.3756 | $0.3756 | $7.23M | $75.38M |
| Sep 14, 2025 | $0.3893 | $0.3893 | $0.3893 | $0.3893 | $5.78M | $78.12M |
| Sep 13, 2025 | $0.3837 | $0.3837 | $0.3837 | $0.3837 | $3.39M | $77.02M |
| Sep 12, 2025 | $0.3739 | $0.3739 | $0.3739 | $0.3739 | $3.60M | $75.03M |
| Sep 11, 2025 | $0.3767 | $0.3767 | $0.3767 | $0.3767 | $2.53M | $75.62M |
| Sep 10, 2025 | $0.3726 | $0.3726 | $0.3726 | $0.3726 | $3.88M | $74.77M |
| Sep 9, 2025 | $0.3676 | $0.3676 | $0.3676 | $0.3676 | $1.94M | $73.70M |
| Sep 8, 2025 | $0.3622 | $0.3622 | $0.3622 | $0.3622 | $1.56M | $72.60M |
| Sep 7, 2025 | $0.3598 | $0.3598 | $0.3598 | $0.3598 | $1.03M | $72.14M |
| Sep 6, 2025 | $0.3644 | $0.3644 | $0.3644 | $0.3644 | $2.47M | $73.07M |
| Sep 5, 2025 | $0.3601 | $0.3601 | $0.3601 | $0.3601 | $2.71M | $72.11M |
| Sep 4, 2025 | $0.3714 | $0.3714 | $0.3714 | $0.3714 | $2.41M | $74.46M |
| Sep 3, 2025 | $0.3707 | $0.3707 | $0.3707 | $0.3707 | $2.37M | $74.15M |
| Sep 2, 2025 | $0.3648 | $0.3648 | $0.3648 | $0.3648 | $4.09M | $73.09M |
| Sep 1, 2025 | $0.3710 | $0.3710 | $0.3710 | $0.3710 | $2.88M | $74.33M |
| Aug 31, 2025 | $0.3758 | $0.3758 | $0.3758 | $0.3758 | $2.33M | $75.25M |
| Aug 30, 2025 | $0.3733 | $0.3733 | $0.3733 | $0.3733 | $4.37M | $74.72M |
| Aug 29, 2025 | $0.3938 | $0.3938 | $0.3938 | $0.3938 | $2.80M | $78.82M |
| Aug 28, 2025 | $0.3812 | $0.3812 | $0.3812 | $0.3812 | $2.53M | $76.36M |
| Aug 27, 2025 | $0.3828 | $0.3828 | $0.3828 | $0.3828 | $3.61M | $76.64M |
| Aug 26, 2025 | $0.3708 | $0.3708 | $0.3708 | $0.3708 | $6.37M | $74.22M |
| Aug 25, 2025 | $0.3916 | $0.3916 | $0.3916 | $0.3916 | $5.60M | $78.46M |
| Aug 24, 2025 | $0.4016 | $0.4016 | $0.4016 | $0.4016 | $3.05M | $80.36M |
| Aug 23, 2025 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $4.30M | $82.25M |
| Aug 22, 2025 | $0.3775 | $0.3775 | $0.3775 | $0.3775 | $2.83M | $75.50M |
| Aug 21, 2025 | $0.3876 | $0.3876 | $0.3876 | $0.3876 | $3.44M | $77.67M |
| Aug 20, 2025 | $0.3760 | $0.3760 | $0.3760 | $0.3760 | $3.41M | $75.45M |
| Aug 19, 2025 | $0.3953 | $0.3953 | $0.3953 | $0.3953 | $6.44M | $79.15M |
| Aug 18, 2025 | $0.4110 | $0.4110 | $0.4110 | $0.4110 | $2.31M | $82.25M |
| Aug 17, 2025 | $0.4107 | $0.4107 | $0.4107 | $0.4107 | $2.33M | $82.20M |
| Aug 16, 2025 | $0.4060 | $0.4060 | $0.4060 | $0.4060 | $4.62M | $81.23M |