Lisk Historical Data

LSK Page 17
Download
Date Close Price change Market cap Trading volume
Feb 10, 2024 $ 1.37
-1.83%
$ 176.71 million $ 15.75 million
Feb 9, 2024 $ 1.4
+2.86%
$ 180 million $ 23 million
Feb 8, 2024 $ 1.36
-3.50%
$ 175 million $ 31.37 million
Feb 7, 2024 $ 1.41
-4.72%
$ 181.36 million $ 62.13 million
Feb 6, 2024 $ 1.48
+5.37%
$ 190.34 million $ 213.04 million
Feb 5, 2024 $ 1.4
+2.88%
$ 180.63 million $ 29.51 million
Feb 4, 2024 $ 1.36
+1.70%
$ 175.58 million $ 41.62 million
Feb 3, 2024 $ 1.34
-3.11%
$ 172.65 million $ 16.64 million
Feb 2, 2024 $ 1.38
+2.96%
$ 178.19 million $ 31.63 million
Feb 1, 2024 $ 1.34
-0.78%
$ 173.07 million $ 35.84 million
Jan 31, 2024 $ 1.35
-3.15%
$ 174.43 million $ 63.89 million
Jan 30, 2024 $ 1.4
-4.42%
$ 180.11 million $ 83.31 million
Jan 29, 2024 $ 1.46
+3.51%
$ 188.44 million $ 165.55 million
Jan 28, 2024 $ 1.41
+15.51%
$ 182.08 million $ 156.21 million
Jan 27, 2024 $ 1.22
-1.39%
$ 157.68 million $ 23.36 million
Jan 26, 2024 $ 1.24
-3.48%
$ 159.82 million $ 88.46 million
Jan 25, 2024 $ 1.29
-0.14%
$ 165.61 million $ 251.64 million
Jan 24, 2024 $ 1.29
+32.39%
$ 165.79 million $ 212.39 million
Jan 23, 2024 $ 0.972
-2.58%
$ 125.23 million $ 6.74 million
Jan 22, 2024 $ 0.998
-4.46%
$ 128.55 million $ 5.22 million
Jan 21, 2024 $ 1.04
-0.99%
$ 134.55 million $ 3.32 million
Jan 20, 2024 $ 1.05
+1.22%
$ 135.9 million $ 3.25 million
Jan 19, 2024 $ 1.04
-0.99%
$ 134.24 million $ 5.07 million
Jan 18, 2024 $ 1.05
-4.21%
$ 135.56 million $ 8.13 million
Jan 17, 2024 $ 1.1
-1.76%
$ 141.52 million $ 4.45 million
Jan 16, 2024 $ 1.12
+0.90%
$ 144.01 million $ 4.73 million
Jan 15, 2024 $ 1.11
+0.66%
$ 142.72 million $ 5.98 million
Jan 14, 2024 $ 1.1
-2.65%
$ 141.77 million $ 5.3 million
Jan 13, 2024 $ 1.13
+2.51%
$ 145.62 million $ 10.56 million
Jan 12, 2024 $ 1.1
-5.26%
$ 142.05 million $ 11.88 million
Jan 11, 2024 $ 1.16
+0.59%
$ 149.91 million $ 14.65 million
Jan 10, 2024 $ 1.16
+4.75%
$ 149.03 million $ 12.38 million
Jan 9, 2024 $ 1.1
-7.09%
$ 142.25 million $ 11.68 million
Jan 8, 2024 $ 1.19
+1.04%
$ 153.1 million $ 22.81 million
Jan 7, 2024 $ 1.18
-13.73%
$ 151.58 million $ 29.99 million
Jan 6, 2024 $ 1.36
+6.26%
$ 175.75 million $ 93.28 million
Jan 5, 2024 $ 1.28
-6.87%
$ 165.4 million $ 28.05 million
Jan 4, 2024 $ 1.38
-8.62%
$ 177.66 million $ 61.39 million
Jan 3, 2024 $ 1.51
-5.76%
$ 194.41 million $ 407.14 million
Jan 2, 2024 $ 1.6
+15.69%
$ 206.44 million $ 524.49 million
Jan 1, 2024 $ 1.38
+3.24%
$ 178.45 million $ 6.79 million
Dec 31, 2023 $ 1.34
-2.43%
$ 172.93 million $ 26.92 million
Dec 30, 2023 $ 1.38
+4.73%
$ 177.23 million $ 20.02 million
Dec 29, 2023 $ 1.31
+8.14%
$ 169.27 million $ 17.17 million
Dec 28, 2023 $ 1.21
-4.48%
$ 156.56 million $ 14.33 million
Dec 27, 2023 $ 1.27
+8.56%
$ 163.97 million $ 13.36 million
Dec 26, 2023 $ 1.17
+0.15%
$ 151.06 million $ 6.95 million
Dec 25, 2023 $ 1.17
+1.62%
$ 150.84 million $ 5.76 million
Dec 24, 2023 $ 1.15
-2.43%
$ 148.46 million $ 7.25 million
Dec 23, 2023 $ 1.18
-0.31%
$ 152.26 million $ 4.92 million