Lisk Historical Data

LSK Page 15
Download
Date Close Price change Market cap Trading volume
May 20, 2024 $ 1.85
+4.55%
$ 237.82 million $ 32.89 million
May 19, 2024 $ 1.77
-7.89%
$ 227.46 million $ 28.15 million
May 18, 2024 $ 1.92
-4.43%
$ 246.95 million $ 20.47 million
May 17, 2024 $ 2.01
+2.15%
$ 258.4 million $ 46.71 million
May 16, 2024 $ 1.96
+0.91%
$ 252.97 million $ 44.76 million
May 15, 2024 $ 1.95
+2.64%
$ 250.69 million $ 75.4 million
May 14, 2024 $ 1.9
-2.55%
$ 244.25 million $ 70.67 million
May 13, 2024 $ 1.95
+1.83%
$ 250.66 million $ 67.12 million
May 12, 2024 $ 1.91
+4.55%
$ 246.15 million $ 21.19 million
May 11, 2024 $ 1.83
-4.14%
$ 235.42 million $ 14.31 million
May 10, 2024 $ 1.91
-5.27%
$ 245.58 million $ 32.32 million
May 9, 2024 $ 2.01
+3.14%
$ 259.25 million $ 43.9 million
May 8, 2024 $ 1.95
+5.72%
$ 251.35 million $ 68.39 million
May 7, 2024 $ 1.84
-4.67%
$ 237.74 million $ 21.22 million
May 6, 2024 $ 1.94
+1.28%
$ 249.39 million $ 38.31 million
May 5, 2024 $ 1.91
-2.37%
$ 246.24 million $ 31.77 million
May 4, 2024 $ 1.96
+4.34%
$ 252.23 million $ 90.52 million
May 3, 2024 $ 1.88
+4.75%
$ 241.72 million $ 61.8 million
May 2, 2024 $ 1.79
+5.95%
$ 230.78 million $ 74.08 million
May 1, 2024 $ 1.69
+6.59%
$ 217.8 million $ 42.56 million
Apr 30, 2024 $ 1.59
-5.45%
$ 204.33 million $ 21.58 million
Apr 29, 2024 $ 1.68
+0.32%
$ 216.11 million $ 37.2 million
Apr 28, 2024 $ 1.67
-0.10%
$ 215.43 million $ 23.34 million
Apr 27, 2024 $ 1.67
-3.13%
$ 215.64 million $ 28.3 million
Apr 26, 2024 $ 1.73
-9.71%
$ 222.6 million $ 98.73 million
Apr 25, 2024 $ 1.91
+15.65%
$ 246.53 million $ 281.5 million
Apr 24, 2024 $ 1.65
-7.56%
$ 213.17 million $ 23.95 million
Apr 23, 2024 $ 1.79
-4.96%
$ 230.6 million $ 28.73 million
Apr 22, 2024 $ 1.88
+2.36%
$ 242.62 million $ 41.77 million
Apr 21, 2024 $ 1.84
+4.16%
$ 237.01 million $ 36.57 million
Apr 20, 2024 $ 1.77
+1.33%
$ 227.54 million $ 29.31 million
Apr 19, 2024 $ 1.74
-1.82%
$ 224.56 million $ 86.78 million
Apr 18, 2024 $ 1.77
+25.22%
$ 228.72 million $ 57.69 million
Apr 17, 2024 $ 1.42
-0.75%
$ 182.66 million $ 13.92 million
Apr 16, 2024 $ 1.43
+2.48%
$ 184.04 million $ 36.68 million
Apr 15, 2024 $ 1.39
-5.15%
$ 179.59 million $ 18.78 million
Apr 14, 2024 $ 1.47
+7.19%
$ 189.33 million $ 22.68 million
Apr 13, 2024 $ 1.37
-13.23%
$ 176.61 million $ 36.07 million
Apr 12, 2024 $ 1.58
-15.90%
$ 203.52 million $ 34.7 million
Apr 11, 2024 $ 1.88
+0.31%
$ 242 million $ 21.96 million
Apr 10, 2024 $ 1.87
-0.49%
$ 241.25 million $ 17.29 million
Apr 9, 2024 $ 1.88
-5.78%
$ 242.44 million $ 24.62 million
Apr 8, 2024 $ 2
+3.16%
$ 257.31 million $ 29.91 million
Apr 7, 2024 $ 1.94
-2.40%
$ 249.42 million $ 17.34 million
Apr 6, 2024 $ 1.98
-2.13%
$ 255.57 million $ 22.7 million
Apr 5, 2024 $ 2.03
+3.84%
$ 261.14 million $ 123.88 million
Apr 4, 2024 $ 1.95
+3.46%
$ 251.43 million $ 95.63 million
Apr 3, 2024 $ 1.89
+6.07%
$ 243.03 million $ 34.49 million
Apr 2, 2024 $ 1.78
-6.18%
$ 229.12 million $ 18.88 million
Apr 1, 2024 $ 1.9
-4.98%
$ 244.21 million $ 18.39 million