Lisk Historical Data

LSK Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 1.19
-1.10%
$ 152.79 million $ 6.52 million
Dec 21, 2023 $ 1.2
-0.46%
$ 154.5 million $ 5.61 million
Dec 20, 2023 $ 1.21
+1.64%
$ 155.28 million $ 8.98 million
Dec 19, 2023 $ 1.19
+2.92%
$ 152.78 million $ 23.33 million
Dec 18, 2023 $ 1.15
-1.45%
$ 148.46 million $ 4.69 million
Dec 17, 2023 $ 1.17
-2.73%
$ 150.67 million $ 4.89 million
Dec 16, 2023 $ 1.2
-1.76%
$ 154.97 million $ 5.54 million
Dec 15, 2023 $ 1.22
+2.89%
$ 157.74 million $ 22.54 million
Dec 14, 2023 $ 1.19
+1.63%
$ 153.32 million $ 2.77 million
Dec 13, 2023 $ 1.17
+0.96%
$ 150.87 million $ 4.43 million
Dec 12, 2023 $ 1.16
+0.57%
$ 149.47 million $ 4.34 million
Dec 11, 2023 $ 1.15
-6.20%
$ 148.64 million $ 6.41 million
Dec 10, 2023 $ 1.23
-1.32%
$ 158.46 million $ 4.65 million
Dec 9, 2023 $ 1.25
-0.13%
$ 160.62 million $ 6.81 million
Dec 8, 2023 $ 1.25
+0.95%
$ 160.87 million $ 5.7 million
Dec 7, 2023 $ 1.23
-0.48%
$ 159.04 million $ 11.81 million
Dec 6, 2023 $ 1.24
-1.46%
$ 160.16 million $ 9.21 million
Dec 5, 2023 $ 1.26
-0.53%
$ 162.54 million $ 9.05 million
Dec 4, 2023 $ 1.27
-0.03%
$ 163.4 million $ 11.6 million
Dec 3, 2023 $ 1.27
+1.28%
$ 163.44 million $ 6.87 million
Dec 2, 2023 $ 1.25
+2.09%
$ 161.42 million $ 7.53 million
Dec 1, 2023 $ 1.23
+1.35%
$ 158.15 million $ 4.41 million
Nov 30, 2023 $ 1.21
-1.26%
$ 156.05 million $ 8.32 million
Nov 29, 2023 $ 1.23
-3.31%
$ 158.1 million $ 13.88 million
Nov 28, 2023 $ 1.27
+5.10%
$ 163.53 million $ 37.49 million
Nov 27, 2023 $ 1.21
-3.28%
$ 155.6 million $ 14.01 million
Nov 26, 2023 $ 1.25
-6.24%
$ 160.9 million $ 34.06 million
Nov 25, 2023 $ 1.33
+1.69%
$ 171.66 million $ 74.63 million
Nov 24, 2023 $ 1.31
+4.05%
$ 168.87 million $ 150.59 million
Nov 23, 2023 $ 1.26
+20.70%
$ 162.36 million $ 162.77 million
Nov 22, 2023 $ 1.04
+4.35%
$ 134.52 million $ 4.86 million
Nov 21, 2023 $ 1
-12.36%
$ 128.92 million $ 6.31 million
Nov 20, 2023 $ 1.14
-2.18%
$ 147.1 million $ 2.78 million
Nov 19, 2023 $ 1.17
+3.05%
$ 150.38 million $ 7.8 million
Nov 18, 2023 $ 1.13
-0.45%
$ 145.93 million $ 2.96 million
Nov 17, 2023 $ 1.14
+0.66%
$ 146.59 million $ 4.48 million
Nov 16, 2023 $ 1.13
-2.76%
$ 145.66 million $ 5.16 million
Nov 15, 2023 $ 1.16
+2.26%
$ 149.8 million $ 6.95 million
Nov 14, 2023 $ 1.14
-1.54%
$ 146.52 million $ 5.24 million
Nov 13, 2023 $ 1.15
+0.16%
$ 148.83 million $ 5.7 million
Nov 12, 2023 $ 1.15
-1.66%
$ 148.9 million $ 5.74 million
Nov 11, 2023 $ 1.17
-4.73%
$ 151.09 million $ 15.16 million
Nov 10, 2023 $ 1.23
+10.90%
$ 158.6 million $ 131.11 million
Nov 9, 2023 $ 1.11
-1.06%
$ 143 million $ 11.16 million
Nov 8, 2023 $ 1.12
+1.13%
$ 144.54 million $ 9.67 million
Nov 7, 2023 $ 1.11
+3.41%
$ 142.92 million $ 56.85 million
Nov 6, 2023 $ 1.07
-1.84%
$ 138.2 million $ 10.22 million
Nov 5, 2023 $ 1.09
-4.41%
$ 140.79 million $ 25.69 million
Nov 4, 2023 $ 1.14
+10.61%
$ 147.28 million $ 95.08 million
Nov 3, 2023 $ 1.03
-1.21%
$ 133.15 million $ 10.26 million