Canada markets open in 2 hours 33 minutes

Lisk USD (LSK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.3916-0.1355 (-8.87%)
As of 10:55AM UTC. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241.39531.47231.38221.39161.391633,254,046
Apr 15, 20241.47441.56071.34331.39531.395313,585,054
Apr 14, 20241.37091.48391.31021.47441.474415,301,187
Apr 13, 20241.58171.60881.19391.37091.370928,015,890
Apr 12, 20241.87511.87661.41731.58171.581727,541,968
Apr 11, 20241.87091.93731.85801.87511.875118,179,107
Apr 10, 20241.88381.96281.79271.87091.870913,811,987
Apr 09, 20241.99782.00141.87651.88211.882119,430,493
Apr 08, 20241.93552.02441.86741.99781.997824,999,004
Apr 07, 20241.98401.99901.91681.93551.935514,640,503
Apr 06, 20242.02612.02831.93941.98401.984018,721,975
Apr 05, 20241.95332.08971.87562.02612.0261112,052,030
Apr 04, 20241.88882.06801.79901.95331.953379,620,490
Apr 03, 20241.77751.99241.71491.88881.888828,241,540
Apr 02, 20241.89831.91101.72561.77751.777515,119,402
Apr 01, 20242.00122.00261.83271.89841.898413,979,188
Mar 31, 20241.94562.00731.93922.00122.00126,180,151
Mar 30, 20242.00052.08611.93631.94561.945612,777,888
Mar 29, 20242.02482.02481.95612.00052.000513,811,692
Mar 28, 20241.98772.04371.92192.02482.024825,237,255
Mar 27, 20242.11372.11381.96031.98771.987739,266,570
Mar 26, 20242.03562.19751.99502.11392.113991,635,596
Mar 25, 20242.00332.17931.98642.03562.0356115,973,088
Mar 24, 20241.77462.08651.77382.00322.0032201,686,147
Mar 23, 20241.72131.82311.71211.77451.77457,025,943
Mar 22, 20241.79181.82461.67911.72131.721311,587,163
Mar 21, 20241.78051.92511.74301.79181.791813,302,420
Mar 20, 20241.62641.78711.55961.78051.780517,163,359
Mar 19, 20241.86061.90321.59431.62641.626425,542,242
Mar 18, 20241.85112.07851.81201.86061.860649,211,497
Mar 17, 20241.74821.90731.64681.85111.851127,762,891
Mar 16, 20241.90611.92961.70521.74821.748217,599,748
Mar 15, 20242.06722.06871.79731.90611.906133,256,835
Mar 14, 20242.12382.13881.95682.06722.067232,233,076
Mar 13, 20242.11852.18992.08182.12382.123856,106,938
Mar 12, 20242.16352.18572.01222.11852.118527,485,490
Mar 11, 20242.12022.18142.01412.16352.163542,833,198
Mar 10, 20242.19262.19462.07862.12022.120237,085,275
Mar 09, 20242.13632.27602.10552.19262.192659,364,760
Mar 08, 20242.16932.26042.04192.13632.136359,689,289
Mar 07, 20242.31242.32022.11082.16932.1693129,873,762
Mar 06, 20242.72403.39172.09292.31242.3124830,587,657
Mar 05, 20241.74833.03111.68002.72482.7248755,501,317
Mar 04, 20241.64631.82841.59291.74731.747348,132,688
Mar 03, 20241.60191.69341.49181.64701.647038,323,713
Mar 02, 20241.59951.62491.51471.60201.602024,623,763
Mar 01, 20241.45341.60171.43811.60011.600122,868,494
Feb 29, 20241.38311.55001.38281.45301.453058,256,388
Feb 28, 20241.40391.46641.28181.38311.383126,783,786
Feb 27, 20241.37621.44801.35641.40391.403927,990,712
Feb 26, 20241.35441.40021.32801.37621.376211,176,544
Feb 25, 20241.38821.38981.32751.35441.35447,148,400
Feb 24, 20241.39631.41031.32681.38821.388213,029,449
Feb 23, 20241.41061.45861.34371.39631.396320,458,912
Feb 22, 20241.48421.68781.40881.41091.410990,957,784
Feb 21, 20241.39561.53261.33211.48411.484155,465,887
Feb 20, 20241.36891.44741.33291.39561.395628,796,896
Feb 19, 20241.37281.41481.33381.36891.368912,132,135
Feb 18, 20241.35151.39021.33081.37331.37339,677,886
Feb 17, 20241.40631.41791.31851.35161.351613,428,873
Feb 16, 20241.35841.44941.35471.40631.406335,292,631
Feb 15, 20241.37221.40301.33631.35841.358417,561,677
Feb 14, 20241.34421.37221.32111.37221.372211,749,308
Feb 13, 20241.37021.39231.31961.34421.344210,349,093
Feb 12, 20241.38281.38281.32151.37001.370013,465,134
Feb 11, 20241.37391.39931.35941.38301.38309,976,813
Feb 10, 20241.39421.42411.35591.37401.374012,952,474
Feb 09, 20241.39171.40531.35261.39411.394119,714,833
Feb 08, 20241.40541.42251.33741.39151.391527,077,928
Feb 07, 20241.47831.51901.34831.40511.405153,220,885
Feb 06, 20241.39501.66551.39501.47841.4784175,928,944
Feb 05, 20241.36511.46761.34961.39181.391823,658,587
Feb 04, 20241.36261.44231.33091.35971.359736,141,304
Feb 03, 20241.40771.41211.32471.36221.362212,956,657
Feb 02, 20241.34421.43451.31671.40741.407426,598,461
Feb 01, 20241.39001.42951.28381.34421.344230,213,796
Jan 31, 20241.39811.52071.31711.38991.389951,873,550
Jan 30, 20241.46111.54171.38811.39931.399371,188,644
Jan 29, 20241.43701.54921.33511.46111.4611165,008,534
Jan 28, 20241.21581.45431.19391.43701.4370134,034,636
Jan 27, 20241.24721.26751.18331.21521.215219,199,138
Jan 26, 20241.28001.37911.20731.24711.247173,383,280
Jan 25, 20241.28481.42511.17711.28341.2834231,624,639
Jan 24, 20240.97311.67590.95841.28441.2844199,839,527
Jan 23, 20241.01241.01540.93340.97370.97375,423,331
Jan 22, 20241.04791.04820.99611.01091.01094,035,097
Jan 21, 20241.05851.07991.04411.04701.04702,510,106
Jan 20, 20241.04581.06351.03641.05801.05802,170,253
Jan 19, 20241.05331.08901.00951.04581.04583,928,994
Jan 18, 20241.10011.14101.04421.05331.05337,132,174
Jan 17, 20241.12321.13581.09411.09991.09993,640,343
Jan 16, 20241.10741.12991.09681.12291.12293,619,195
Jan 15, 20241.10281.12321.09561.10661.10664,269,040
Jan 14, 20241.13211.14721.09501.10191.10193,894,876
Jan 13, 20241.10191.15021.09571.13211.13218,512,803
Jan 12, 20241.16761.17931.08071.10191.10198,974,601
Jan 11, 20241.15911.21181.12171.16751.167511,420,952
Jan 10, 20241.10651.17681.06601.15821.15829,255,424
Jan 09, 20241.19211.19301.07641.10611.10618,721,367
Jan 08, 20241.15831.20081.03041.19161.191617,253,909
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...