Lisk USD (LSK-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 09:18AM UTC. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 1.8837 | 1.8910 | 1.8193 | 1.8319 | 1.8319 | 28,216,082 |
| 22 Apr 2024 | 1.8403 | 1.9293 | 1.8112 | 1.8832 | 1.8832 | 36,575,597 |
| 21 Apr 2024 | 1.7659 | 1.8859 | 1.7536 | 1.8403 | 1.8403 | 32,800,940 |
| 20 Apr 2024 | 1.7448 | 1.8140 | 1.6983 | 1.7659 | 1.7659 | 24,656,939 |
| 19 Apr 2024 | 1.7793 | 1.8566 | 1.5746 | 1.7448 | 1.7448 | 77,980,237 |
| 18 Apr 2024 | 1.4160 | 1.8224 | 1.3726 | 1.7793 | 1.7793 | 51,863,362 |
| 17 Apr 2024 | 1.4338 | 1.4611 | 1.3766 | 1.4160 | 1.4160 | 11,690,236 |
| 16 Apr 2024 | 1.3953 | 1.4814 | 1.3622 | 1.4338 | 1.4338 | 32,674,806 |
| 15 Apr 2024 | 1.4744 | 1.5607 | 1.3433 | 1.3953 | 1.3953 | 13,585,054 |
| 14 Apr 2024 | 1.3709 | 1.4839 | 1.3102 | 1.4744 | 1.4744 | 15,301,187 |
| 13 Apr 2024 | 1.5817 | 1.6088 | 1.1939 | 1.3709 | 1.3709 | 28,015,890 |
| 12 Apr 2024 | 1.8751 | 1.8766 | 1.4173 | 1.5817 | 1.5817 | 27,541,968 |
| 11 Apr 2024 | 1.8709 | 1.9373 | 1.8580 | 1.8751 | 1.8751 | 18,179,107 |
| 10 Apr 2024 | 1.8838 | 1.9628 | 1.7927 | 1.8709 | 1.8709 | 13,811,987 |
| 09 Apr 2024 | 1.9978 | 2.0014 | 1.8765 | 1.8821 | 1.8821 | 19,430,493 |
| 08 Apr 2024 | 1.9355 | 2.0244 | 1.8674 | 1.9978 | 1.9978 | 24,999,004 |
| 07 Apr 2024 | 1.9840 | 1.9990 | 1.9168 | 1.9355 | 1.9355 | 14,640,503 |
| 06 Apr 2024 | 2.0261 | 2.0283 | 1.9394 | 1.9840 | 1.9840 | 18,721,975 |
| 05 Apr 2024 | 1.9533 | 2.0897 | 1.8756 | 2.0261 | 2.0261 | 112,052,030 |
| 04 Apr 2024 | 1.8888 | 2.0680 | 1.7990 | 1.9533 | 1.9533 | 79,620,490 |
| 03 Apr 2024 | 1.7775 | 1.9924 | 1.7149 | 1.8888 | 1.8888 | 28,241,540 |
| 02 Apr 2024 | 1.8983 | 1.9110 | 1.7256 | 1.7775 | 1.7775 | 15,119,402 |
| 01 Apr 2024 | 2.0012 | 2.0026 | 1.8327 | 1.8984 | 1.8984 | 13,979,188 |
| 31 Mar 2024 | 1.9456 | 2.0073 | 1.9392 | 2.0012 | 2.0012 | 6,180,151 |
| 30 Mar 2024 | 2.0005 | 2.0861 | 1.9363 | 1.9456 | 1.9456 | 12,777,888 |
| 29 Mar 2024 | 2.0248 | 2.0248 | 1.9561 | 2.0005 | 2.0005 | 13,811,692 |
| 28 Mar 2024 | 1.9877 | 2.0437 | 1.9219 | 2.0248 | 2.0248 | 25,237,255 |
| 27 Mar 2024 | 2.1137 | 2.1138 | 1.9603 | 1.9877 | 1.9877 | 39,266,570 |
| 26 Mar 2024 | 2.0356 | 2.1975 | 1.9950 | 2.1139 | 2.1139 | 91,635,596 |
| 25 Mar 2024 | 2.0033 | 2.1793 | 1.9864 | 2.0356 | 2.0356 | 115,973,088 |
| 24 Mar 2024 | 1.7746 | 2.0865 | 1.7738 | 2.0032 | 2.0032 | 201,686,147 |
| 23 Mar 2024 | 1.7213 | 1.8231 | 1.7121 | 1.7745 | 1.7745 | 7,025,943 |
| 22 Mar 2024 | 1.7918 | 1.8246 | 1.6791 | 1.7213 | 1.7213 | 11,587,163 |
| 21 Mar 2024 | 1.7805 | 1.9251 | 1.7430 | 1.7918 | 1.7918 | 13,302,420 |
| 20 Mar 2024 | 1.6264 | 1.7871 | 1.5596 | 1.7805 | 1.7805 | 17,163,359 |
| 19 Mar 2024 | 1.8606 | 1.9032 | 1.5943 | 1.6264 | 1.6264 | 25,542,242 |
| 18 Mar 2024 | 1.8511 | 2.0785 | 1.8120 | 1.8606 | 1.8606 | 49,211,497 |
| 17 Mar 2024 | 1.7482 | 1.9073 | 1.6468 | 1.8511 | 1.8511 | 27,762,891 |
| 16 Mar 2024 | 1.9061 | 1.9296 | 1.7052 | 1.7482 | 1.7482 | 17,599,748 |
| 15 Mar 2024 | 2.0672 | 2.0687 | 1.7973 | 1.9061 | 1.9061 | 33,256,835 |
| 14 Mar 2024 | 2.1238 | 2.1388 | 1.9568 | 2.0672 | 2.0672 | 32,233,076 |
| 13 Mar 2024 | 2.1185 | 2.1899 | 2.0818 | 2.1238 | 2.1238 | 56,106,938 |
| 12 Mar 2024 | 2.1635 | 2.1857 | 2.0122 | 2.1185 | 2.1185 | 27,485,490 |
| 11 Mar 2024 | 2.1202 | 2.1814 | 2.0141 | 2.1635 | 2.1635 | 42,833,198 |
| 10 Mar 2024 | 2.1926 | 2.1946 | 2.0786 | 2.1202 | 2.1202 | 37,085,275 |
| 09 Mar 2024 | 2.1363 | 2.2760 | 2.1055 | 2.1926 | 2.1926 | 59,364,760 |
| 08 Mar 2024 | 2.1693 | 2.2604 | 2.0419 | 2.1363 | 2.1363 | 59,689,289 |
| 07 Mar 2024 | 2.3124 | 2.3202 | 2.1108 | 2.1693 | 2.1693 | 129,873,762 |
| 06 Mar 2024 | 2.7240 | 3.3917 | 2.0929 | 2.3124 | 2.3124 | 830,587,657 |
| 05 Mar 2024 | 1.7483 | 3.0311 | 1.6800 | 2.7248 | 2.7248 | 755,501,317 |
| 04 Mar 2024 | 1.6463 | 1.8284 | 1.5929 | 1.7473 | 1.7473 | 48,132,688 |
| 03 Mar 2024 | 1.6019 | 1.6934 | 1.4918 | 1.6470 | 1.6470 | 38,323,713 |
| 02 Mar 2024 | 1.5995 | 1.6249 | 1.5147 | 1.6020 | 1.6020 | 24,623,763 |
| 01 Mar 2024 | 1.4534 | 1.6017 | 1.4381 | 1.6001 | 1.6001 | 22,868,494 |
| 29 Feb 2024 | 1.3831 | 1.5500 | 1.3828 | 1.4530 | 1.4530 | 58,256,388 |
| 28 Feb 2024 | 1.4039 | 1.4664 | 1.2818 | 1.3831 | 1.3831 | 26,783,786 |
| 27 Feb 2024 | 1.3762 | 1.4480 | 1.3564 | 1.4039 | 1.4039 | 27,990,712 |
| 26 Feb 2024 | 1.3544 | 1.4002 | 1.3280 | 1.3762 | 1.3762 | 11,176,544 |
| 25 Feb 2024 | 1.3882 | 1.3898 | 1.3275 | 1.3544 | 1.3544 | 7,148,400 |
| 24 Feb 2024 | 1.3963 | 1.4103 | 1.3268 | 1.3882 | 1.3882 | 13,029,449 |
| 23 Feb 2024 | 1.4106 | 1.4586 | 1.3437 | 1.3963 | 1.3963 | 20,458,912 |
| 22 Feb 2024 | 1.4842 | 1.6878 | 1.4088 | 1.4109 | 1.4109 | 90,957,784 |
| 21 Feb 2024 | 1.3956 | 1.5326 | 1.3321 | 1.4841 | 1.4841 | 55,465,887 |
| 20 Feb 2024 | 1.3689 | 1.4474 | 1.3329 | 1.3956 | 1.3956 | 28,796,896 |
| 19 Feb 2024 | 1.3728 | 1.4148 | 1.3338 | 1.3689 | 1.3689 | 12,132,135 |
| 18 Feb 2024 | 1.3515 | 1.3902 | 1.3308 | 1.3733 | 1.3733 | 9,677,886 |
| 17 Feb 2024 | 1.4063 | 1.4179 | 1.3185 | 1.3516 | 1.3516 | 13,428,873 |
| 16 Feb 2024 | 1.3584 | 1.4494 | 1.3547 | 1.4063 | 1.4063 | 35,292,631 |
| 15 Feb 2024 | 1.3722 | 1.4030 | 1.3363 | 1.3584 | 1.3584 | 17,561,677 |
| 14 Feb 2024 | 1.3442 | 1.3722 | 1.3211 | 1.3722 | 1.3722 | 11,749,308 |
| 13 Feb 2024 | 1.3702 | 1.3923 | 1.3196 | 1.3442 | 1.3442 | 10,349,093 |
| 12 Feb 2024 | 1.3828 | 1.3828 | 1.3215 | 1.3700 | 1.3700 | 13,465,134 |
| 11 Feb 2024 | 1.3739 | 1.3993 | 1.3594 | 1.3830 | 1.3830 | 9,976,813 |
| 10 Feb 2024 | 1.3942 | 1.4241 | 1.3559 | 1.3740 | 1.3740 | 12,952,474 |
| 09 Feb 2024 | 1.3917 | 1.4053 | 1.3526 | 1.3941 | 1.3941 | 19,714,833 |
| 08 Feb 2024 | 1.4054 | 1.4225 | 1.3374 | 1.3915 | 1.3915 | 27,077,928 |
| 07 Feb 2024 | 1.4783 | 1.5190 | 1.3483 | 1.4051 | 1.4051 | 53,220,885 |
| 06 Feb 2024 | 1.3950 | 1.6655 | 1.3950 | 1.4784 | 1.4784 | 175,928,944 |
| 05 Feb 2024 | 1.3651 | 1.4676 | 1.3496 | 1.3918 | 1.3918 | 23,658,587 |
| 04 Feb 2024 | 1.3626 | 1.4423 | 1.3309 | 1.3597 | 1.3597 | 36,141,304 |
| 03 Feb 2024 | 1.4077 | 1.4121 | 1.3247 | 1.3622 | 1.3622 | 12,956,657 |
| 02 Feb 2024 | 1.3442 | 1.4345 | 1.3167 | 1.4074 | 1.4074 | 26,598,461 |
| 01 Feb 2024 | 1.3900 | 1.4295 | 1.2838 | 1.3442 | 1.3442 | 30,213,796 |
| 31 Jan 2024 | 1.3981 | 1.5207 | 1.3171 | 1.3899 | 1.3899 | 51,873,550 |
| 30 Jan 2024 | 1.4611 | 1.5417 | 1.3881 | 1.3993 | 1.3993 | 71,188,644 |
| 29 Jan 2024 | 1.4370 | 1.5492 | 1.3351 | 1.4611 | 1.4611 | 165,008,534 |
| 28 Jan 2024 | 1.2158 | 1.4543 | 1.1939 | 1.4370 | 1.4370 | 134,034,636 |
| 27 Jan 2024 | 1.2472 | 1.2675 | 1.1833 | 1.2152 | 1.2152 | 19,199,138 |
| 26 Jan 2024 | 1.2800 | 1.3791 | 1.2073 | 1.2471 | 1.2471 | 73,383,280 |
| 25 Jan 2024 | 1.2848 | 1.4251 | 1.1771 | 1.2834 | 1.2834 | 231,624,639 |
| 24 Jan 2024 | 0.9731 | 1.6759 | 0.9584 | 1.2844 | 1.2844 | 199,839,527 |
| 23 Jan 2024 | 1.0124 | 1.0154 | 0.9334 | 0.9737 | 0.9737 | 5,423,331 |
| 22 Jan 2024 | 1.0479 | 1.0482 | 0.9961 | 1.0109 | 1.0109 | 4,035,097 |
| 21 Jan 2024 | 1.0585 | 1.0799 | 1.0441 | 1.0470 | 1.0470 | 2,510,106 |
| 20 Jan 2024 | 1.0458 | 1.0635 | 1.0364 | 1.0580 | 1.0580 | 2,170,253 |
| 19 Jan 2024 | 1.0533 | 1.0890 | 1.0095 | 1.0458 | 1.0458 | 3,928,994 |
| 18 Jan 2024 | 1.1001 | 1.1410 | 1.0442 | 1.0533 | 1.0533 | 7,132,174 |
| 17 Jan 2024 | 1.1232 | 1.1358 | 1.0941 | 1.0999 | 1.0999 | 3,640,343 |
| 16 Jan 2024 | 1.1074 | 1.1299 | 1.0968 | 1.1229 | 1.1229 | 3,619,195 |
| 15 Jan 2024 | 1.1028 | 1.1232 | 1.0956 | 1.1066 | 1.1066 | 4,269,040 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.