Lisk Historical Data

LSK Page 13
Download
Date Close Price change Market cap Trading volume
Aug 28, 2024 $ 0.789
-1.45%
$ 101.67 million $ 4.73 million
Aug 27, 2024 $ 0.801
-7.43%
$ 103.13 million $ 4.06 million
Aug 26, 2024 $ 0.865
-5.16%
$ 111.46 million $ 3.87 million
Aug 25, 2024 $ 0.912
-2.41%
$ 117.52 million $ 3.88 million
Aug 24, 2024 $ 0.935
+0.46%
$ 120.43 million $ 4.1 million
Aug 23, 2024 $ 0.93
+6.65%
$ 119.86 million $ 4.81 million
Aug 22, 2024 $ 0.872
+0.42%
$ 112.39 million $ 3.48 million
Aug 21, 2024 $ 0.869
+3.70%
$ 111.92 million $ 2.68 million
Aug 20, 2024 $ 0.838
-0.31%
$ 107.93 million $ 4.1 million
Aug 19, 2024 $ 0.84
-1.31%
$ 108.27 million $ 4.37 million
Aug 18, 2024 $ 0.851
+2.32%
$ 109.7 million $ 2.45 million
Aug 17, 2024 $ 0.832
+0.14%
$ 107.22 million $ 2.2 million
Aug 16, 2024 $ 0.831
-2.48%
$ 107.08 million $ 3.56 million
Aug 15, 2024 $ 0.852
-3.56%
$ 109.79 million $ 3.5 million
Aug 14, 2024 $ 0.883
-3.14%
$ 113.84 million $ 3.4 million
Aug 13, 2024 $ 0.912
-0.62%
$ 117.52 million $ 3.43 million
Aug 12, 2024 $ 0.918
+1.51%
$ 118.26 million $ 4.27 million
Aug 11, 2024 $ 0.904
-7.79%
$ 116.5 million $ 6.57 million
Aug 10, 2024 $ 0.98
+9.24%
$ 126.33 million $ 12.66 million
Aug 9, 2024 $ 0.897
+2.71%
$ 115.65 million $ 9.31 million
Aug 8, 2024 $ 0.874
+11.01%
$ 112.58 million $ 7.36 million
Aug 7, 2024 $ 0.787
-0.37%
$ 101.36 million $ 4.25 million
Aug 6, 2024 $ 0.79
+2.66%
$ 101.74 million $ 4.26 million
Aug 5, 2024 $ 0.768
-2.45%
$ 98.98 million $ 11.17 million
Aug 4, 2024 $ 0.787
-4.29%
$ 101.47 million $ 3.06 million
Aug 3, 2024 $ 0.823
-5.86%
$ 106.01 million $ 3.58 million
Aug 2, 2024 $ 0.874
-8.93%
$ 112.61 million $ 4.58 million
Aug 1, 2024 $ 0.96
+0.08%
$ 123.64 million $ 3.02 million
Jul 31, 2024 $ 0.959
-2.62%
$ 123.54 million $ 2.58 million
Jul 30, 2024 $ 0.984
-2.51%
$ 126.86 million $ 2.66 million
Jul 29, 2024 $ 1.01
-0.61%
$ 130.14 million $ 3.73 million
Jul 28, 2024 $ 1.02
-2.17%
$ 130.93 million $ 3.7 million
Jul 27, 2024 $ 1.04
+0.44%
$ 133.83 million $ 10.78 million
Jul 26, 2024 $ 1.03
+7.85%
$ 133.25 million $ 15.04 million
Jul 25, 2024 $ 0.959
-3.75%
$ 123.56 million $ 5.03 million
Jul 24, 2024 $ 0.996
-0.80%
$ 128.38 million $ 2.88 million
Jul 23, 2024 $ 1
-3.36%
$ 129.41 million $ 3.46 million
Jul 22, 2024 $ 1.04
-5.12%
$ 133.92 million $ 192.76 million
Jul 21, 2024 $ 1.1
+0.60%
$ 141.14 million $ 8.47 million
Jul 20, 2024 $ 1.09
-0.28%
$ 140.29 million $ 5 million
Jul 19, 2024 $ 1.09
+6.30%
$ 140.69 million $ 15.3 million
Jul 18, 2024 $ 1.03
+2.64%
$ 132.35 million $ 8.48 million
Jul 17, 2024 $ 1
-0.29%
$ 128.94 million $ 4.07 million
Jul 16, 2024 $ 1
+0.58%
$ 129.31 million $ 5.81 million
Jul 15, 2024 $ 0.998
+4.69%
$ 128.57 million $ 4.04 million
Jul 14, 2024 $ 0.953
+1.63%
$ 122.81 million $ 2.09 million
Jul 13, 2024 $ 0.938
+2.03%
$ 120.84 million $ 1.78 million
Jul 12, 2024 $ 0.919
+1.73%
$ 118.44 million $ 2.59 million
Jul 11, 2024 $ 0.904
-1.28%
$ 116.43 million $ 3.38 million
Jul 10, 2024 $ 0.915
+1.51%
$ 117.95 million $ 3.71 million