Lisk Historical Data

LSK Page 11
Download
Date Close Price change Market cap Trading volume
Dec 2, 2024 $ 1.3
-1.29%
$ 167.48 million $ 46.04 million
Dec 1, 2024 $ 1.32
+0.61%
$ 169.66 million $ 31.9 million
Nov 30, 2024 $ 1.31
+1.26%
$ 168.65 million $ 29.86 million
Nov 29, 2024 $ 1.29
+4.99%
$ 166.54 million $ 34.04 million
Nov 28, 2024 $ 1.23
-2.63%
$ 158.61 million $ 29.95 million
Nov 27, 2024 $ 1.26
+3.58%
$ 162.96 million $ 14.27 million
Nov 26, 2024 $ 1.22
+6.19%
$ 157.34 million $ 48.21 million
Nov 25, 2024 $ 1.15
+0.91%
$ 148.15 million $ 53.34 million
Nov 24, 2024 $ 1.14
+3.88%
$ 146.81 million $ 48.39 million
Nov 23, 2024 $ 1.1
+3.18%
$ 141.34 million $ 44.73 million
Nov 22, 2024 $ 1.06
+1.91%
$ 136.97 million $ 35.68 million
Nov 21, 2024 $ 1.04
+2.35%
$ 134.39 million $ 36.55 million
Nov 20, 2024 $ 1.02
-2.34%
$ 131.31 million $ 48.03 million
Nov 19, 2024 $ 1.04
-0.35%
$ 134.5 million $ 44.92 million
Nov 18, 2024 $ 1.05
+9.40%
$ 134.98 million $ 36.08 million
Nov 17, 2024 $ 0.958
-5.73%
$ 123.4 million $ 28.98 million
Nov 16, 2024 $ 1.02
+7.21%
$ 130.89 million $ 31.8 million
Nov 15, 2024 $ 0.947
+6.21%
$ 122.08 million $ 27.59 million
Nov 14, 2024 $ 0.892
-5.91%
$ 114.94 million $ 36.05 million
Nov 13, 2024 $ 0.948
-3.64%
$ 122.16 million $ 47.17 million
Nov 12, 2024 $ 0.984
+4.06%
$ 126.82 million $ 65.77 million
Nov 11, 2024 $ 0.946
+5.43%
$ 121.89 million $ 41.38 million
Nov 10, 2024 $ 0.897
+10.08%
$ 115.6 million $ 26.22 million
Nov 9, 2024 $ 0.815
-2.36%
$ 105.01 million $ 19.96 million
Nov 8, 2024 $ 0.835
-0.49%
$ 107.56 million $ 19.22 million
Nov 7, 2024 $ 0.839
+3.93%
$ 108.07 million $ 24.23 million
Nov 6, 2024 $ 0.807
+7.68%
$ 103.99 million $ 19.65 million
Nov 5, 2024 $ 0.749
+3.53%
$ 96.52 million $ 2.29 million
Nov 4, 2024 $ 0.723
-1.89%
$ 93.22 million $ 1.82 million
Nov 3, 2024 $ 0.737
-2.46%
$ 95.02 million $ 2.19 million
Nov 2, 2024 $ 0.756
-2.16%
$ 97.42 million $ 2.34 million
Nov 1, 2024 $ 0.772
+0.62%
$ 99.51 million $ 2.5 million
Oct 31, 2024 $ 0.768
-4.91%
$ 99 million $ 2.58 million
Oct 30, 2024 $ 0.808
-0.77%
$ 104.17 million $ 4.46 million
Oct 29, 2024 $ 0.815
+3.32%
$ 104.98 million $ 6.84 million
Oct 28, 2024 $ 0.788
+1.65%
$ 101.54 million $ 2 million
Oct 27, 2024 $ 0.775
+1.38%
$ 99.9 million $ 1.21 million
Oct 26, 2024 $ 0.765
+0.57%
$ 98.54 million $ 2.21 million
Oct 25, 2024 $ 0.76
-6.67%
$ 97.99 million $ 3.38 million
Oct 24, 2024 $ 0.815
+0.10%
$ 104.99 million $ 2.2 million
Oct 23, 2024 $ 0.814
-4.39%
$ 104.89 million $ 4.79 million
Oct 22, 2024 $ 0.851
+1.89%
$ 109.71 million $ 5.49 million
Oct 21, 2024 $ 0.836
-3.16%
$ 107.68 million $ 3.11 million
Oct 20, 2024 $ 0.863
+3.82%
$ 111.19 million $ 2.81 million
Oct 19, 2024 $ 0.831
+0.76%
$ 107.1 million $ 2.57 million
Oct 18, 2024 $ 0.825
+1.93%
$ 106.3 million $ 2.63 million
Oct 17, 2024 $ 0.81
-2.19%
$ 104.35 million $ 2.92 million
Oct 16, 2024 $ 0.828
-2.63%
$ 106.74 million $ 3.28 million
Oct 15, 2024 $ 0.851
-2.20%
$ 109.6 million $ 4.72 million
Oct 14, 2024 $ 0.869
+4.46%
$ 112 million $ 3.08 million