Lisk Historical Data

LSK Page 16
Download
Date Close Price change Market cap Trading volume
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
Jul 9, 2024 $ 0.902
+4.52%
$ 116.2 million $ 3.71 million
Jul 8, 2024 $ 0.863
+1.89%
$ 111.18 million $ 8.81 million
Jul 7, 2024 $ 0.847
-4.83%
$ 109.12 million $ 13.95 million
Jul 6, 2024 $ 0.89
+8.76%
$ 114.66 million $ 8.45 million
Jul 5, 2024 $ 0.818
-1.77%
$ 105.43 million $ 15.7 million
Jul 4, 2024 $ 0.832
-13.40%
$ 107.24 million $ 12.08 million
Jul 3, 2024 $ 0.961
-3.77%
$ 123.83 million $ 7.32 million
Jul 2, 2024 $ 0.999
-1.57%
$ 128.69 million $ 13.08 million
Jul 1, 2024 $ 1.01
-3.11%
$ 130.73 million $ 5.16 million
Jun 30, 2024 $ 1.05
+4.18%
$ 134.93 million $ 6.54 million
Jun 29, 2024 $ 1.01
-4.43%
$ 129.52 million $ 10.87 million
Jun 28, 2024 $ 1.05
+4.01%
$ 135.52 million $ 49.32 million
Jun 27, 2024 $ 1.01
+1.28%
$ 130.31 million $ 13.25 million
Jun 26, 2024 $ 0.998
-2.68%
$ 128.65 million $ 3.85 million
Jun 25, 2024 $ 1.03
+2.35%
$ 132.19 million $ 7.64 million
Jun 24, 2024 $ 1
+2.24%
$ 129.16 million $ 11.61 million
Jun 23, 2024 $ 0.98
-3.36%
$ 126.34 million $ 7.54 million
Jun 22, 2024 $ 1.01
-2.24%
$ 130.73 million $ 13.78 million
Jun 21, 2024 $ 1.04
+2.12%
$ 133.73 million $ 22.2 million
Jun 20, 2024 $ 1.02
+1.80%
$ 130.96 million $ 6.27 million
Jun 19, 2024 $ 0.998
+0.82%
$ 128.54 million $ 9.33 million
Jun 18, 2024 $ 0.99
-5.65%
$ 127.58 million $ 12.93 million
Jun 17, 2024 $ 1.05
-6.80%
$ 135.23 million $ 10.31 million
Jun 16, 2024 $ 1.13
-0.48%
$ 145.1 million $ 2.51 million
Jun 15, 2024 $ 1.13
-0.05%
$ 145.8 million $ 4.45 million
Jun 14, 2024 $ 1.13
-3.93%
$ 145.88 million $ 6.86 million
Jun 13, 2024 $ 1.18
-5.18%
$ 151.84 million $ 5.5 million
Jun 12, 2024 $ 1.24
+2.36%
$ 160.14 million $ 5.99 million
Jun 11, 2024 $ 1.21
-5.31%
$ 156.45 million $ 9.32 million
Jun 10, 2024 $ 1.28
-2.39%
$ 165.22 million $ 5.41 million
Jun 9, 2024 $ 1.31
+1.52%
$ 169.27 million $ 8 million
Jun 8, 2024 $ 1.29
-5.53%
$ 166.74 million $ 10.8 million
Jun 7, 2024 $ 1.37
-9.64%
$ 176.49 million $ 12.69 million