Lisk Historical Data

LSK Page 14
Download
Date Close Price change Market cap Trading volume
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
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