Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Lisk Tether logo
LSKUSDT
Lisk Tether
—
0.0859 $
-0.001500 (%-1.72)
Day Low₺0.0857
Day High₺0.0878
Bid0.0858
Ask0.086

Market Data

Spot Rate
B:0.0858
A:0.086
Circulating Supply
224,568,651
Market Cap
$19.29M
Overview
Technicals
Comments
Archive

LSKUSDT: Lisk Tether Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.1267
CLOSE 0.1261

Low

LOW 0.0703

High

HIGH 0.221
DATEOPENHIGHLOWCLOSE
01/01/20260.1930.1980.190.195
01/02/20260.1960.2030.1940.202
01/03/20260.2030.2030.1960.2
01/04/20260.20.2170.1990.21
01/05/20260.2110.2150.2060.212
01/06/20260.2120.2140.2020.211
01/07/20260.210.2160.2030.207
01/08/20260.2070.2170.2040.21
01/09/20260.210.2120.2040.208
01/10/20260.2070.2080.2030.205
01/11/20260.2050.2130.2010.203
01/12/20260.2030.2040.1920.195
01/13/20260.1960.2160.1960.214
01/14/20260.2140.2210.2060.209
01/15/20260.2080.210.20.204
01/16/20260.2030.210.2010.209
01/17/20260.210.2140.2060.211
01/18/20260.210.2130.1990.2
01/19/20260.1990.1990.0760.186
01/20/20260.1860.1860.1730.175
01/21/20260.1750.1810.1720.178
01/22/20260.1790.1810.1720.174
01/23/20260.1740.1810.1740.179
01/24/20260.1780.1820.1760.179
01/25/20260.180.1830.1660.171
01/26/20260.1710.180.1690.178
01/27/20260.1780.1840.1730.18
01/28/20260.1790.1810.1730.176
01/29/20260.1760.1760.160.163
01/30/20260.1640.1640.1550.162
01/31/20260.1620.1650.1310.147
02/01/20260.1460.1580.1420.144
02/02/20260.1440.1540.1390.149
02/03/20260.1490.1510.1370.143
02/04/20260.1440.1480.1360.142
02/05/20260.1420.1420.1170.118
02/06/20260.1180.1330.1090.132
02/07/20260.1310.1410.1270.135
02/08/20260.1340.1620.1330.138
02/09/20260.1370.1370.1280.136
02/10/20260.1370.1370.1330.135
02/11/20260.1340.1390.1310.138
02/12/20260.1380.1420.1370.14
02/13/20260.140.1470.1370.145
02/14/20260.1450.1520.1440.15
02/15/20260.150.1520.1410.144
02/16/20260.1440.1550.1420.146
02/17/20260.1450.1450.140.143
02/18/20260.1430.1510.1420.142
02/19/20260.1430.1540.1420.151
02/20/20260.1510.1510.1430.146
02/21/20260.1460.1470.1410.141
02/22/20260.1410.1420.1350.136
02/23/20260.1360.1370.1280.129
02/24/20260.1290.1340.1280.129
02/25/20260.1290.1380.1280.133
02/26/20260.1320.1350.1260.13
02/27/20260.130.1330.1260.128
02/28/20260.1280.1290.1180.129
03/01/20260.1280.1320.1220.124
03/02/20260.1240.1310.1230.127
03/03/20260.1270.1380.1270.135
03/04/20260.1340.1370.1280.135
03/05/20260.1350.1360.1310.133
03/06/20260.1340.1340.1270.13
03/07/20260.1310.1310.1270.129
03/08/20260.1280.130.1260.128
03/09/20260.1280.1320.1270.13
03/10/20260.1290.1340.1290.132
03/11/20260.1310.1330.130.133
03/12/20260.1320.1330.1290.13
03/13/20260.1310.1350.130.132
03/14/20260.1310.1310.1280.129
03/15/20260.1290.1370.1280.135
03/16/20260.1350.1380.1340.137
03/17/20260.1370.1430.1350.14
03/18/20260.1410.1420.130.133
03/19/20260.1330.1330.1280.13
03/20/20260.1310.1330.1290.132
03/21/20260.1310.1320.1270.127
03/22/20260.1270.1280.1220.124
03/23/20260.1250.130.1230.13
03/24/20260.130.1320.1280.132
03/25/20260.1320.1320.1290.13
03/26/20260.130.1330.1260.127
03/27/20260.1280.1280.1210.122
03/28/20260.1230.1230.1210.121
03/29/20260.1220.1220.1160.118
03/30/20260.1190.1220.1180.119
03/31/20260.1190.1220.1180.122
04/01/20260.1210.1240.120.122
04/02/20260.1220.1220.1160.119
04/03/20260.1190.1250.1190.122
04/04/20260.1220.1270.1220.124
04/05/20260.1250.1250.1210.123
04/06/20260.1240.1270.1240.124
04/07/20260.1240.130.1210.129
04/08/20260.1290.1310.1270.128
04/09/20260.1280.1310.1270.129
04/10/20260.1290.1310.1270.129
04/11/20260.1290.130.1270.128
04/12/20260.1280.1280.1220.123
04/13/20260.1240.130.1220.13
04/14/20260.130.1310.1240.125
04/15/20260.1260.1290.1250.129
04/16/20260.1280.1340.1280.133
04/17/20260.1330.1390.1310.138
04/18/20260.1380.1390.130.131
04/19/20260.1320.1320.1260.128
04/20/20260.1270.1340.1270.132
04/21/20260.1310.1320.1280.131
04/22/20260.1310.1350.130.131
04/23/20260.1320.1320.1270.13
04/24/20260.130.1310.1280.129
04/25/20260.1290.1310.1270.128
04/26/20260.1280.1310.1280.129
04/27/20260.1290.1310.1250.127
04/28/20260.1270.1310.1260.13
04/29/20260.130.1310.1240.125
04/30/20260.1260.1270.1230.124
05/01/20260.1240.1280.1230.125
05/02/20260.1260.1280.1240.128
05/03/20260.1270.1290.1270.127
05/04/20260.1270.130.1260.128
05/05/20260.1290.1330.1280.131
05/06/20260.1310.1370.1310.135
05/07/20260.1350.1350.1310.133
05/08/20260.1330.1380.1310.137
05/09/20260.1360.1390.1360.137
05/10/20260.1370.1440.1360.143
05/11/20260.1420.1430.1380.141
05/12/20260.140.1410.1320.135
05/13/20260.1360.1370.1280.128
05/14/20260.1280.1370.1270.128
05/15/20260.1290.130.1210.124
05/16/20260.1240.1260.1190.121
05/17/20260.1220.1220.1150.117
05/18/20260.1170.1210.1160.12
05/19/20260.1190.1210.1170.118
05/20/20260.1180.1210.1170.119
05/21/20260.120.1240.120.122
05/22/20260.1220.1240.1160.117
05/23/20260.1180.1250.1140.121
05/24/20260.1210.1240.1170.118
05/25/20260.1190.1220.1180.12
05/26/20260.120.120.1150.115
05/27/20260.1160.1170.1120.113
05/28/20260.1130.1140.1060.109
05/29/20260.1090.1130.1080.111
05/30/20260.1110.1130.1110.111
05/31/20260.1120.1190.1110.114
06/01/20260.1150.1150.1080.111
06/02/20260.1110.1140.1050.107
06/03/20260.1080.1120.1050.109
06/04/20260.1090.1090.10.102
06/05/20260.1020.1020.0910.094
06/06/20260.0950.0950.0880.093
06/07/20260.0940.0980.0920.096
06/08/20260.0960.0980.0930.096
06/09/20260.0960.0960.090.092
06/10/20260.0930.0940.0880.089
06/11/20260.090.0940.0890.092
06/12/20260.0930.0940.090.09
06/13/20260.0910.0940.0910.092
06/14/20260.0920.0940.0890.093
06/15/20260.0930.0980.0930.095
06/16/20260.0960.0960.0920.094
06/17/20260.0940.0960.0920.094
06/18/20260.0940.0940.0870.089
06/19/20260.0880.0890.0860.087
06/20/20260.0870.0990.0860.09
06/21/20260.090.0920.0860.086
06/22/20260.0860.090.0860.086
06/23/20260.0860.090.0840.086
06/24/20260.0850.0870.080.084
06/25/20260.0840.08410.0780.0817
06/26/20260.08170.08840.07920.0877
06/27/20260.08770.09240.0850.0855
06/28/20260.08550.09410.08510.088
06/29/20260.08740.08940.08510.0859
06/30/20260.08580.08610.08260.0833
07/01/20260.08340.08740.08120.0866
07/02/20260.08660.08920.08570.089
07/03/20260.08870.0910.08790.0905
07/04/20260.09090.09250.08970.0915
07/05/20260.09130.09150.08840.0898
07/06/20260.08980.09110.08680.0897
07/07/20260.08980.08980.08640.0867
07/08/20260.08670.1130.08370.088
07/09/20260.08810.09230.08630.09
07/10/20260.090.09120.08860.0889
07/11/20260.08890.09150.08850.0887
07/12/20260.08840.08910.08690.0871
07/13/20260.08730.08830.08470.0853
07/14/20260.08550.08840.08460.0882
07/15/20260.08790.08870.08620.0872
07/16/20260.08740.08840.08550.0856
07/17/20260.08550.08620.08350.0845
07/18/20260.08460.08620.08420.0857
07/19/20260.08550.08610.08430.0848
07/20/20260.08470.08690.08310.0858
07/21/20260.0860.08820.0860.0878
07/22/20260.08780.08830.08620.0871
07/23/20260.08730.08780.08570.086
07/24/20260.0860.0860.07460.0814
07/25/20260.08110.0820.07760.0798
07/26/20260.07980.08170.07980.0808
07/27/20260.08070.08080.07520.0754
07/28/20260.07530.07560.07370.0747
07/29/20260.07470.07480.07080.0716
07/30/20260.07160.07360.07090.0723
07/31/20260.07230.07320.07170.0726
08/01/20260.07260.07460.07050.0711
08/02/20260.07130.0730.07130.0719
08/03/20260.07180.07820.07030.0747