Lisk Historical Data

LSK Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 1.99
+2.44%
$ 257.03 million $ 8.25 million
Mar 30, 2024 $ 1.95
-2.80%
$ 250.89 million $ 16.37 million
Mar 29, 2024 $ 2
-0.97%
$ 258.13 million $ 18.5 million
Mar 28, 2024 $ 2.02
+2.10%
$ 260.65 million $ 29.92 million
Mar 27, 2024 $ 1.98
-6.10%
$ 255.28 million $ 46.87 million
Mar 26, 2024 $ 2.11
+3.82%
$ 271.86 million $ 97.45 million
Mar 25, 2024 $ 2.03
+1.41%
$ 261.85 million $ 130.11 million
Mar 24, 2024 $ 2
+12.70%
$ 258.16 million $ 220.06 million
Mar 23, 2024 $ 1.78
+3.36%
$ 229.04 million $ 9.23 million
Mar 22, 2024 $ 1.72
-4.19%
$ 221.6 million $ 14.85 million
Mar 21, 2024 $ 1.8
+0.85%
$ 231.32 million $ 17.59 million
Mar 20, 2024 $ 1.78
+9.03%
$ 229.36 million $ 22.33 million
Mar 19, 2024 $ 1.63
-12.21%
$ 210.38 million $ 28.81 million
Mar 18, 2024 $ 1.86
+0.42%
$ 239.64 million $ 56.44 million
Mar 17, 2024 $ 1.85
+6.13%
$ 238.65 million $ 36.77 million
Mar 16, 2024 $ 1.75
-8.44%
$ 224.86 million $ 24.45 million
Mar 15, 2024 $ 1.91
-7.92%
$ 245.56 million $ 47.31 million
Mar 14, 2024 $ 2.07
-2.73%
$ 266.68 million $ 41.38 million
Mar 13, 2024 $ 2.13
+0.42%
$ 274.18 million $ 67.98 million
Mar 12, 2024 $ 2.12
-1.87%
$ 273.05 million $ 36.16 million
Mar 11, 2024 $ 2.16
+2.00%
$ 278.26 million $ 52.7 million
Mar 10, 2024 $ 2.12
-3.25%
$ 272.81 million $ 40.1 million
Mar 9, 2024 $ 2.19
+2.67%
$ 281.99 million $ 67.27 million
Mar 8, 2024 $ 2.13
-1.62%
$ 274.66 million $ 73 million
Mar 7, 2024 $ 2.17
-6.34%
$ 279.2 million $ 142.5 million
Mar 6, 2024 $ 2.31
-15.11%
$ 298.09 million $ 881.51 million
Mar 5, 2024 $ 2.72
+56.65%
$ 351.13 million $ 821.16 million
Mar 4, 2024 $ 1.74
+6.13%
$ 224.14 million $ 59.47 million
Mar 3, 2024 $ 1.64
+2.14%
$ 211.19 million $ 46.39 million
Mar 2, 2024 $ 1.6
+4.02%
$ 206.76 million $ 30.92 million
Mar 1, 2024 $ 1.54
+6.30%
$ 198.77 million $ 27.79 million
Feb 29, 2024 $ 1.45
+5.22%
$ 187 million $ 65.31 million
Feb 28, 2024 $ 1.38
-1.85%
$ 177.74 million $ 32.31 million
Feb 27, 2024 $ 1.41
+2.09%
$ 181.08 million $ 32.27 million
Feb 26, 2024 $ 1.38
+1.74%
$ 177.38 million $ 14.6 million
Feb 25, 2024 $ 1.35
-0.28%
$ 174.35 million $ 10.55 million
Feb 24, 2024 $ 1.36
+0.14%
$ 174.8 million $ 17.11 million
Feb 23, 2024 $ 1.35
-4.15%
$ 174.56 million $ 24.07 million
Feb 22, 2024 $ 1.41
-4.90%
$ 182.12 million $ 100.25 million
Feb 21, 2024 $ 1.49
+6.53%
$ 191.5 million $ 67.11 million
Feb 20, 2024 $ 1.39
+1.96%
$ 179.75 million $ 36.24 million
Feb 19, 2024 $ 1.37
+1.67%
$ 176.3 million $ 16.55 million
Feb 18, 2024 $ 1.35
-0.58%
$ 173.39 million $ 12.18 million
Feb 17, 2024 $ 1.35
-3.59%
$ 174.4 million $ 16.61 million
Feb 16, 2024 $ 1.4
+3.32%
$ 180.89 million $ 42.79 million
Feb 15, 2024 $ 1.36
+0.36%
$ 175.09 million $ 22.34 million
Feb 14, 2024 $ 1.35
+1.56%
$ 174.46 million $ 15.44 million
Feb 13, 2024 $ 1.33
-2.51%
$ 171.79 million $ 13.6 million
Feb 12, 2024 $ 1.37
-0.34%
$ 176.21 million $ 16.12 million
Feb 11, 2024 $ 1.37
+0.06%
$ 176.81 million $ 11.86 million