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
—
0.087 $
-0.001000 (%-1.14)
Day Low₺0.086
Day High₺0.089
Bid0.087
Ask0.088

Market Data

Spot Rate
B:0.087
A:0.088
Circulating Supply
219,555,089
Market Cap
$34.76M
Overview
Technicals
Comments
Archive

LSKUSDT: Lisk Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.4629
CLOSE 0.461

Low

LOW 0.168

High

HIGH 1.28
DATEOPENHIGHLOWCLOSE
01/01/20250.9120.9370.890.932
01/02/20250.9330.9740.9280.958
01/03/20250.95710.9350.998
01/04/20250.9991.020.9841.004
01/05/20251.0041.0320.9921.022
01/06/20251.0221.061.0061.047
01/07/20251.0471.0510.9390.943
01/08/20250.9441.0040.9040.986
01/09/20250.9861.1530.9761.138
01/10/20251.1391.141.0111.091
01/11/20251.0921.121.0521.066
01/12/20251.0641.1041.0261.076
01/13/20251.0761.280.951.007
01/14/20251.0071.0690.9651.045
01/15/20251.0441.0480.981.037
01/16/20251.0361.0370.9770.993
01/17/20250.9921.0440.9921.031
01/18/20251.0321.0350.9390.962
01/19/20250.9590.9840.890.908
01/20/20250.9040.9830.8770.908
01/21/20250.9080.9540.8740.926
01/22/20250.9260.9320.8890.897
01/23/20250.8980.9230.8630.891
01/24/20250.8930.9290.8610.884
01/25/20250.8830.9080.870.903
01/26/20250.9030.9320.8940.899
01/27/20250.8970.9050.8290.876
01/28/20250.8770.8860.820.826
01/29/20250.8230.8720.8170.848
01/30/20250.8480.8870.8380.87
01/31/20250.870.9040.8550.866
02/01/20250.8660.890.8160.824
02/02/20250.8230.8450.6930.733
02/03/20250.7350.760.5690.749
02/04/20250.7510.760.6830.716
02/05/20250.7160.7360.6980.704
02/06/20250.7030.7230.6760.684
02/07/20250.6830.7270.6650.685
02/08/20250.6860.7220.6810.719
02/09/20250.7190.7410.6970.724
02/10/20250.7250.7440.6990.739
02/11/20250.7380.7690.7150.728
02/12/20250.7270.780.7120.773
02/13/20250.7740.7750.7320.748
02/14/20250.7480.7790.7460.767
02/15/20250.7670.7720.740.744
02/16/20250.7440.780.7420.765
02/17/20250.7640.7990.7540.785
02/18/20250.7850.7850.7270.753
02/19/20250.7520.7670.7410.765
02/20/20250.7640.7790.7570.777
02/21/20250.7770.7880.7350.747
02/22/20250.7450.7760.7450.774
02/23/20250.7740.7940.7550.767
02/24/20250.7670.770.6840.695
02/25/20250.6930.7010.6380.682
02/26/20250.6820.6910.6450.669
02/27/20250.6690.6960.6590.674
02/28/20250.6740.6810.6290.676
03/01/20250.6760.690.6540.67
03/02/20250.6710.70.6170.697
03/03/20250.6970.7020.5990.61
03/04/20250.6110.6140.5570.599
03/05/20250.5980.6190.590.617
03/06/20250.6170.6280.5990.608
03/07/20250.6080.6270.5780.603
03/08/20250.6020.6120.5950.603
03/09/20250.6030.6080.5450.55
03/10/20250.550.5830.520.532
03/11/20250.5320.5610.4970.549
03/12/20250.550.5670.5290.556
03/13/20250.5550.560.5330.547
03/14/20250.5460.5760.5450.56
03/15/20250.560.5720.5580.569
03/16/20250.5690.5740.5480.553
03/17/20250.5530.5770.5520.575
03/18/20250.5740.5780.540.562
03/19/20250.5610.5820.5590.58
03/20/20250.5790.580.5560.565
03/21/20250.5660.570.5460.553
03/22/20250.5550.5750.5530.561
03/23/20250.5610.5740.5590.568
03/24/20250.5670.5940.5590.591
03/25/20250.5920.6130.5810.595
03/26/20250.5950.5970.5740.581
03/27/20250.5810.5890.5710.578
03/28/20250.5780.5780.5340.542
03/29/20250.5420.5450.5110.519
03/30/20250.5180.5320.5070.512
03/31/20250.5120.5170.4950.508
04/01/20250.5070.5250.5030.512
04/02/20250.5110.5140.4680.474
04/03/20250.4740.4890.4570.476
04/04/20250.4770.4840.4620.481
04/05/20250.4820.4860.4710.482
04/06/20250.4810.4920.4220.43
04/07/20250.4290.4420.3890.43
04/08/20250.4310.4380.4040.407
04/09/20250.4080.4640.390.459
04/10/20250.4590.4780.4440.455
04/11/20250.4560.4740.4540.468
04/12/20250.4670.4930.460.492
04/13/20250.4920.4930.4620.467
04/14/20250.4680.4820.4640.471
04/15/20250.4710.4850.4620.47
04/16/20250.4680.4920.4620.491
04/17/20250.4910.5060.4850.5
04/18/20250.50.5260.4870.513
04/19/20250.5130.5330.5110.525
04/20/20250.5250.5370.5110.527
04/21/20250.5270.5350.5170.52
04/22/20250.5180.5360.4950.535
04/23/20250.5360.5470.5270.542
04/24/20250.5410.5440.5170.542
04/25/20250.5420.5510.5280.546
04/26/20250.5460.5540.5320.548
04/27/20250.5470.5560.5170.521
04/28/20250.5210.540.5040.54
04/29/20250.540.5470.5250.532
04/30/20250.5310.5470.5140.546
05/01/20250.5450.5560.5390.548
05/02/20250.5480.5620.5340.56
05/03/20250.5610.5890.5240.534
05/04/20250.5320.5330.4970.502
05/05/20250.5020.5070.4890.501
05/06/20250.5020.5030.4510.469
05/07/20250.4690.4850.4620.475
05/08/20250.4760.5260.4740.52
05/09/20250.5210.5530.5180.552
05/10/20250.5520.5810.5460.58
05/11/20250.5790.580.5520.576
05/12/20250.5760.6090.5480.58
05/13/20250.5790.590.5460.582
05/14/20250.5820.5860.5570.565
05/15/20250.5650.5710.5190.536
05/16/20250.5340.550.5260.531
05/17/20250.5310.5350.5110.52
05/18/20250.5190.5420.5050.535
05/19/20250.5350.5370.5050.523
05/20/20250.5220.5330.5080.525
05/21/20250.5240.540.5150.536
05/22/20250.5360.5590.5350.559
05/23/20250.5580.5660.5170.52
05/24/20250.520.5280.510.514
05/25/20250.5130.5150.4830.501
05/26/20250.50.5060.4870.495
05/27/20250.4950.5160.4820.508
05/28/20250.5080.5130.4850.499
05/29/20250.4990.5050.4740.478
05/30/20250.4790.4820.4330.436
05/31/20250.4360.4380.4250.434
06/01/20250.4340.440.4220.439
06/02/20250.4390.4520.4350.449
06/03/20250.450.4580.4470.45
06/04/20250.450.4580.4370.442
06/05/20250.4430.4470.4060.413
06/06/20250.4130.4370.4110.423
06/07/20250.4230.4360.4210.433
06/08/20250.4340.4370.4270.432
06/09/20250.4320.4520.4260.451
06/10/20250.4520.4610.4440.456
06/11/20250.4570.4590.4410.444
06/12/20250.4450.4460.4190.422
06/13/20250.4210.4210.3910.408
06/14/20250.4070.410.3990.407
06/15/20250.4070.4110.4030.411
06/16/20250.4110.4240.4050.408
06/17/20250.4080.4160.3830.394
06/18/20250.3940.3990.380.395
06/19/20250.3960.3990.3830.389
06/20/20250.3890.4230.3690.386
06/21/20250.3860.3920.3540.362
06/22/20250.3620.3660.3360.348
06/23/20250.3490.3770.3440.376
06/24/20250.3770.3890.3740.386
06/25/20250.3850.3890.3720.374
06/26/20250.3740.3830.3580.363
06/27/20250.3640.3740.3610.367
06/28/20250.3670.3740.3630.373
06/29/20250.3730.3880.3710.387
06/30/20250.3860.3960.3660.372
07/01/20250.3730.3760.3520.354
07/02/20250.3530.3930.3490.388
07/03/20250.3880.3990.3850.392
07/04/20250.3920.3940.370.376
07/05/20250.3750.3770.3660.374
07/06/20250.3740.3830.3690.377
07/07/20250.3770.3830.3750.38
07/08/20250.380.40.3720.394
07/09/20250.3930.4110.3850.409
07/10/20250.4090.4230.3960.422
07/11/20250.4220.4390.4140.424
07/12/20250.4230.550.4180.449
07/13/20250.4490.450.4330.441
07/14/20250.4410.4530.4290.438
07/15/20250.4380.4560.4290.452
07/16/20250.4520.4920.4520.475
07/17/20250.4740.4740.4520.465
07/18/20250.4640.4780.4520.462
07/19/20250.4610.4680.450.467
07/20/20250.4670.50.4670.493
07/21/20250.4920.5080.4810.501
07/22/20250.5010.5030.4750.502
07/23/20250.5020.5380.1860.489
07/24/20250.490.5790.4540.471
07/25/20250.4710.4710.4420.468
07/26/20250.4690.4730.4630.465
07/27/20250.4660.4910.4630.49
07/28/20250.4920.4980.4530.458
07/29/20250.4580.4640.4310.44
07/30/20250.4390.4460.4260.444
07/31/20250.4450.4550.420.422
08/01/20250.4220.4240.3950.404
08/02/20250.4040.4110.3840.395
08/03/20250.3960.4090.3910.405
08/04/20250.4050.4230.4050.419
08/05/20250.420.4210.3930.402
08/06/20250.4030.4070.3890.405
08/07/20250.4050.4180.4020.417
08/08/20250.4170.430.4130.427
08/09/20250.4270.4410.4270.436
08/10/20250.4370.4430.4220.437
08/11/20250.4360.4530.4160.418
08/12/20250.4180.4470.4120.442
08/13/20250.4420.4490.4360.445
08/14/20250.4450.4460.3970.405
08/15/20250.4040.4160.3920.407
08/16/20250.4070.4150.4010.41
08/17/20250.4110.4230.4080.41
08/18/20250.4110.4110.3790.395
08/19/20250.3950.3990.3750.376
08/20/20250.3750.3890.3710.388
08/21/20250.3880.3890.3740.379
08/22/20250.3790.4120.3670.411
08/23/20250.4110.4150.3990.401
08/24/20250.4020.4060.380.391
08/25/20250.3920.3970.3650.371
08/26/20250.370.3850.3660.382
08/27/20250.3820.3880.3790.381
08/28/20250.3820.3950.3790.395
08/29/20250.3950.3950.3690.373
08/30/20250.3730.3790.3690.376
08/31/20250.3760.3870.3690.369
09/01/20250.370.3790.3580.366
09/02/20250.3650.3740.3610.371
09/03/20250.3710.380.3670.371
09/04/20250.3720.3730.3550.36
09/05/20250.3590.3710.3580.364
09/06/20250.3630.3640.3570.36
09/07/20250.3590.3650.3580.362
09/08/20250.3620.3710.3580.369
09/09/20250.3690.3830.3650.373
09/10/20250.3730.3820.370.377
09/11/20250.3770.380.3710.374
09/12/20250.3740.3840.3720.384
09/13/20250.3840.3920.380.389
09/14/20250.3890.3940.3740.375
09/15/20250.3750.3810.3470.356
09/16/20250.3570.3640.350.362
09/17/20250.3630.370.3540.369
09/18/20250.3680.3760.3660.373
09/19/20250.3730.3760.3530.354
09/20/20250.3540.3640.3520.358
09/21/20250.3580.3620.3520.353
09/22/20250.3530.3530.3150.321
09/23/20250.3210.3260.3130.32
09/24/20250.320.3270.3130.319
09/25/20250.3190.320.2940.298
09/26/20250.2980.3090.2970.307
09/27/20250.3070.3090.3010.303
09/28/20250.3030.310.2950.309
09/29/20250.310.310.2970.3
09/30/20250.30.3020.2860.293
10/01/20250.2920.3060.2890.305
10/02/20250.3050.3190.3040.312
10/03/20250.3130.3180.3050.312
10/04/20250.3130.3130.2990.3
10/05/20250.3010.3110.2950.298
10/06/20250.2970.3050.2950.301
10/07/20250.3010.3030.2820.284
10/08/20250.2830.2930.280.288
10/09/20250.2890.2890.2770.284
10/10/20250.2840.2880.1740.224
10/11/20250.2230.2310.2120.221
10/12/20250.2210.2470.2160.241
10/13/20250.2410.2570.2390.255
10/14/20250.2560.2570.2320.245
10/15/20250.2460.2510.2290.233
10/16/20250.2340.240.2190.223
10/17/20250.2230.2250.2060.216
10/18/20250.2160.2210.2120.217
10/19/20250.2170.2260.2130.22
10/20/20250.220.2290.2160.222
10/21/20250.2220.2320.2120.215
10/22/20250.2150.2190.2030.211
10/23/20250.2110.2170.2090.213
10/24/20250.2130.2180.210.216
10/25/20250.2160.2170.2110.214
10/26/20250.2150.2220.2140.221
10/27/20250.2210.2240.2150.216
10/28/20250.2160.2220.2070.21
10/29/20250.210.2160.2060.212
10/30/20250.2120.2150.1930.199
10/31/20250.1980.2050.1960.202
11/01/20250.2020.210.20.21
11/02/20250.2090.2130.2050.212
11/03/20250.2120.2120.1810.187
11/04/20250.1870.190.1680.177
11/05/20250.1770.1830.1680.181
11/06/20250.1810.1850.1760.183
11/07/20250.1840.210.1830.205
11/08/20250.2060.210.1970.205
11/09/20250.2050.2090.1970.205
11/10/20250.2050.2080.2020.204
11/11/20250.2050.4320.2050.337
11/12/20250.3360.4390.2690.272
11/13/20250.2740.2740.2280.236
11/14/20250.2360.3370.2340.267
11/15/20250.2660.3130.2590.274
11/16/20250.2740.2750.2390.249
11/17/20250.250.2720.2330.241
11/18/20250.2420.2480.2230.236
11/19/20250.2360.2410.2080.216
11/20/20250.2160.2170.1920.194
11/21/20250.1940.1970.1710.181
11/22/20250.1810.1830.1690.171
11/23/20250.1710.2120.170.183
11/24/20250.1830.1940.1730.18
11/25/20250.180.1820.170.176
11/26/20250.1750.1830.1680.179
11/27/20250.1790.1910.1720.18
11/28/20250.180.1840.1720.175
11/29/20250.1760.2590.1740.232
11/30/20250.2310.320.2290.279
12/01/20250.2790.2870.2120.217
12/02/20250.2160.2490.2140.228
12/03/20250.2280.2310.2080.215
12/04/20250.2150.2520.2110.222
12/05/20250.2220.2340.2130.225
12/06/20250.2250.2470.2190.22
12/07/20250.220.2290.2020.203
12/08/20250.2030.220.2010.204
12/09/20250.2050.2120.1990.21
12/10/20250.210.2160.2010.203
12/11/20250.2020.210.1920.2
12/12/20250.2010.2210.1960.214
12/13/20250.2130.2140.2030.207
12/14/20250.2060.2080.1970.202
12/15/20250.2020.210.1940.199
12/16/20250.1990.2060.1920.201
12/17/20250.20.20.1810.183
12/18/20250.1840.1950.1720.18
12/19/20250.1790.1930.1780.191
12/20/20250.190.2210.1880.2
12/21/20250.1990.2040.1870.189
12/22/20250.1890.1960.1890.192
12/23/20250.1920.2140.1860.202
12/24/20250.2020.2020.1930.199
12/25/20250.1990.2050.1930.195
12/26/20250.1940.2140.1920.206
12/27/20250.2070.2080.2010.205
12/28/20250.2050.2070.1890.192
12/29/20250.1920.1960.190.193
12/30/20250.1930.2080.190.196
12/31/20250.1960.1990.1880.193