Lisk Historical Data

LSK Page 12
Download
Date Close Price change Market cap Trading volume
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
Oct 13, 2024 $ 0.831
-1.14%
$ 107.11 million $ 2.53 million
Oct 12, 2024 $ 0.841
+0.83%
$ 108.35 million $ 2.5 million
Oct 11, 2024 $ 0.834
+4.06%
$ 107.46 million $ 3.04 million
Oct 10, 2024 $ 0.801
-0.19%
$ 103.27 million $ 3.5 million
Oct 9, 2024 $ 0.803
-2.55%
$ 103.47 million $ 9.98 million
Oct 8, 2024 $ 0.824
+1.35%
$ 106.18 million $ 6.59 million
Oct 7, 2024 $ 0.813
-2.08%
$ 104.71 million $ 3.61 million
Oct 6, 2024 $ 0.83
+4.31%
$ 106.93 million $ 4.48 million
Oct 5, 2024 $ 0.796
-0.38%
$ 102.54 million $ 2.25 million
Oct 4, 2024 $ 0.798
+4.32%
$ 102.89 million $ 3.01 million
Oct 3, 2024 $ 0.765
-0.96%
$ 98.62 million $ 3 million
Oct 2, 2024 $ 0.773
-4.55%
$ 99.58 million $ 4.76 million
Oct 1, 2024 $ 0.81
-8.65%
$ 104.33 million $ 5.92 million
Sep 30, 2024 $ 0.886
-5.67%
$ 114.22 million $ 3.66 million
Sep 29, 2024 $ 0.94
-0.17%
$ 121.09 million $ 2.79 million
Sep 28, 2024 $ 0.941
-2.45%
$ 121.29 million $ 4.02 million
Sep 27, 2024 $ 0.965
+1.50%
$ 124.34 million $ 5.03 million
Sep 26, 2024 $ 0.951
+4.69%
$ 122.51 million $ 4.19 million
Sep 25, 2024 $ 0.908
-2.01%
$ 117.02 million $ 3.94 million
Sep 24, 2024 $ 0.927
+0.11%
$ 119.42 million $ 6.41 million
Sep 23, 2024 $ 0.926
+3.22%
$ 119.28 million $ 4.64 million
Sep 22, 2024 $ 0.897
-5.56%
$ 115.56 million $ 5.47 million
Sep 21, 2024 $ 0.95
+6.90%
$ 122.36 million $ 10.82 million
Sep 20, 2024 $ 0.888
+5.92%
$ 114.47 million $ 10.65 million
Sep 19, 2024 $ 0.839
+3.16%
$ 108.07 million $ 5.64 million
Sep 18, 2024 $ 0.813
+2.79%
$ 104.7 million $ 6.41 million
Sep 17, 2024 $ 0.79
+3.32%
$ 101.86 million $ 4.57 million
Sep 16, 2024 $ 0.765
-2.10%
$ 98.55 million $ 2.59 million
Sep 15, 2024 $ 0.781
-2.99%
$ 100.69 million $ 2.24 million
Sep 14, 2024 $ 0.805
-0.51%
$ 103.78 million $ 2.32 million
Sep 13, 2024 $ 0.81
+1.48%
$ 104.32 million $ 3.53 million
Sep 12, 2024 $ 0.797
+1.46%
$ 102.76 million $ 2.29 million
Sep 11, 2024 $ 0.786
-1.88%
$ 101.29 million $ 7.37 million
Sep 10, 2024 $ 0.801
+1.53%
$ 103.23 million $ 2.67 million
Sep 9, 2024 $ 0.789
+3.47%
$ 101.64 million $ 2.77 million
Sep 8, 2024 $ 0.762
+3.19%
$ 98.23 million $ 2.32 million
Sep 7, 2024 $ 0.739
+3.25%
$ 95.2 million $ 1.95 million
Sep 6, 2024 $ 0.716
-1.95%
$ 92.21 million $ 3.07 million
Sep 5, 2024 $ 0.73
-3.45%
$ 94.04 million $ 2.74 million
Sep 4, 2024 $ 0.756
+1.41%
$ 97.39 million $ 2.63 million
Sep 3, 2024 $ 0.745
-4.17%
$ 96.04 million $ 2.49 million
Sep 2, 2024 $ 0.778
+3.45%
$ 100.21 million $ 2.57 million
Sep 1, 2024 $ 0.752
-2.92%
$ 96.87 million $ 2.21 million
Aug 31, 2024 $ 0.775
-0.99%
$ 99.81 million $ 1.71 million
Aug 30, 2024 $ 0.782
-0.27%
$ 100.81 million $ 2.62 million
Aug 29, 2024 $ 0.784
-0.55%
$ 101.08 million $ 2.3 million