Lisk Historical Data

LSK Page 11
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 0.474
-7.30%
$ 61.11 million $ 12.52 million
Apr 1, 2025 $ 0.512
+1.01%
$ 65.93 million $ 11.7 million
Mar 31, 2025 $ 0.506
-0.99%
$ 65.26 million $ 12.24 million
Mar 30, 2025 $ 0.512
-1.52%
$ 65.92 million $ 12.51 million
Mar 29, 2025 $ 0.519
-4.13%
$ 66.94 million $ 12.37 million
Mar 28, 2025 $ 0.543
-6.13%
$ 69.99 million $ 12.24 million
Mar 27, 2025 $ 0.579
-0.36%
$ 74.56 million $ 11.73 million
Mar 26, 2025 $ 0.581
-2.45%
$ 74.83 million $ 11.54 million
Mar 25, 2025 $ 0.595
+0.65%
$ 76.71 million $ 12.69 million
Mar 24, 2025 $ 0.591
+4.23%
$ 76.21 million $ 12.91 million
Mar 23, 2025 $ 0.567
+1.03%
$ 73.11 million $ 12.56 million
Mar 22, 2025 $ 0.562
+1.47%
$ 72.37 million $ 12.09 million
Mar 21, 2025 $ 0.553
-2.11%
$ 71.32 million $ 12.4 million
Mar 20, 2025 $ 0.565
-2.44%
$ 72.85 million $ 12.83 million
Mar 19, 2025 $ 0.579
+3.17%
$ 74.64 million $ 12.98 million
Mar 18, 2025 $ 0.561
-2.24%
$ 72.34 million $ 13.57 million
Mar 17, 2025 $ 0.574
+3.99%
$ 74.01 million $ 11.7 million
Mar 16, 2025 $ 0.552
-2.79%
$ 71.17 million $ 10.35 million
Mar 15, 2025 $ 0.568
+1.80%
$ 73.21 million $ 8.69 million
Mar 14, 2025 $ 0.566
+3.50%
$ 72.9 million $ 11.58 million
Mar 13, 2025 $ 0.547
-1.55%
$ 70.43 million $ 12.29 million
Mar 12, 2025 $ 0.555
+1.19%
$ 71.54 million $ 15.58 million
Mar 11, 2025 $ 0.549
+3.09%
$ 70.7 million $ 20.15 million
Mar 10, 2025 $ 0.532
-3.13%
$ 68.58 million $ 17.79 million
Mar 9, 2025 $ 0.549
-8.86%
$ 70.79 million $ 12.82 million
Mar 8, 2025 $ 0.603
+0.22%
$ 77.68 million $ 11.86 million
Mar 7, 2025 $ 0.602
-0.96%
$ 77.51 million $ 17.77 million
Mar 6, 2025 $ 0.607
-1.30%
$ 78.26 million $ 14.8 million
Mar 5, 2025 $ 0.615
+2.82%
$ 79.29 million $ 16.11 million
Mar 4, 2025 $ 0.598
-2.02%
$ 77.12 million $ 25.51 million
Mar 3, 2025 $ 0.611
-12.23%
$ 78.71 million $ 26.92 million
Mar 2, 2025 $ 0.696
+3.79%
$ 89.65 million $ 24.8 million
Mar 1, 2025 $ 0.67
-0.90%
$ 86.37 million $ 13.38 million
Feb 28, 2025 $ 0.676
+0.44%
$ 87.15 million $ 22.62 million
Feb 27, 2025 $ 0.673
+0.85%
$ 86.77 million $ 19.9 million
Feb 26, 2025 $ 0.668
-2.13%
$ 86.04 million $ 18.81 million
Feb 25, 2025 $ 0.682
-7.66%
$ 87.91 million $ 26.92 million
Feb 24, 2025 $ 0.739
-3.76%
$ 95.21 million $ 16.93 million
Feb 23, 2025 $ 0.768
-0.77%
$ 98.94 million $ 11.86 million
Feb 22, 2025 $ 0.774
+3.60%
$ 99.7 million $ 13.31 million
Feb 21, 2025 $ 0.747
-3.68%
$ 96.23 million $ 15.76 million
Feb 20, 2025 $ 0.775
+1.43%
$ 99.9 million $ 13.58 million
Feb 19, 2025 $ 0.764
+1.60%
$ 98.5 million $ 13.14 million
Feb 18, 2025 $ 0.752
-4.31%
$ 96.95 million $ 15.81 million
Feb 17, 2025 $ 0.786
+2.77%
$ 101.3 million $ 18.66 million
Feb 16, 2025 $ 0.765
+2.92%
$ 98.57 million $ 12.75 million
Feb 15, 2025 $ 0.743
-2.99%
$ 95.78 million $ 13.18 million
Feb 14, 2025 $ 0.766
+2.54%
$ 98.73 million $ 14.8 million
Feb 13, 2025 $ 0.747
-3.33%
$ 96.28 million $ 15.23 million
Feb 12, 2025 $ 0.773
+6.31%
$ 99.59 million $ 15.31 million