Lisk Historical Data

LSK Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 1.03
-1.21%
$ 133.15 million $ 10.26 million
Nov 2, 2023 $ 1.05
+3.52%
$ 134.78 million $ 7.84 million
Nov 1, 2023 $ 1.01
+1.31%
$ 130.19 million $ 7.69 million
Oct 31, 2023 $ 0.997
+3.04%
$ 128.51 million $ 26.47 million
Oct 30, 2023 $ 0.968
+2.69%
$ 124.72 million $ 3.41 million
Oct 29, 2023 $ 0.943
+1.14%
$ 121.09 million $ 2.53 million
Oct 28, 2023 $ 0.932
+1.60%
$ 120.08 million $ 2.2 million
Oct 27, 2023 $ 0.917
-0.49%
$ 118.19 million $ 2.31 million
Oct 26, 2023 $ 0.922
-3.43%
$ 118.77 million $ 5.89 million
Oct 25, 2023 $ 0.954
+1.17%
$ 122.98 million $ 7.13 million
Oct 24, 2023 $ 0.943
+0.25%
$ 121.56 million $ 7.85 million
Oct 23, 2023 $ 0.941
+3.68%
$ 121.26 million $ 9.51 million
Oct 22, 2023 $ 0.908
+4.80%
$ 116.95 million $ 14.13 million
Oct 21, 2023 $ 0.866
-0.63%
$ 111.59 million $ 18.92 million
Oct 20, 2023 $ 0.872
+7.89%
$ 112.3 million $ 21.19 million
Oct 19, 2023 $ 0.808
+1.51%
$ 104.09 million $ 3.54 million
Oct 18, 2023 $ 0.796
-7.53%
$ 102.54 million $ 4.93 million
Oct 17, 2023 $ 0.861
+6.01%
$ 110.89 million $ 10.69 million
Oct 16, 2023 $ 0.812
-0.54%
$ 104.6 million $ 5.77 million
Oct 15, 2023 $ 0.816
+4.57%
$ 105.17 million $ 13.15 million
Oct 14, 2023 $ 0.78
+3.20%
$ 100.57 million $ 5.51 million
Oct 13, 2023 $ 0.756
+0.81%
$ 97.44 million $ 1.73 million
Oct 12, 2023 $ 0.75
-0.55%
$ 96.65 million $ 1.48 million
Oct 11, 2023 $ 0.754
-2.56%
$ 97.18 million $ 2.5 million
Oct 10, 2023 $ 0.774
+3.12%
$ 99.74 million $ 9.54 million
Oct 9, 2023 $ 0.751
-1.77%
$ 96.72 million $ 2.85 million
Oct 8, 2023 $ 0.764
-2.37%
$ 98.45 million $ 4.83 million
Oct 7, 2023 $ 0.783
+0.37%
$ 100.85 million $ 35.93 million
Oct 6, 2023 $ 0.78
+6.41%
$ 100.48 million $ 2.87 million
Oct 5, 2023 $ 0.733
-1.78%
$ 94.42 million $ 1.71 million
Oct 4, 2023 $ 0.746
-0.04%
$ 96.13 million $ 1.87 million
Oct 3, 2023 $ 0.746
-1.43%
$ 96.16 million $ 2.23 million
Oct 2, 2023 $ 0.757
-1.74%
$ 97.55 million $ 3.57 million
Oct 1, 2023 $ 0.77
+1.73%
$ 99.28 million $ 4.48 million
Sep 30, 2023 $ 0.757
+0.64%
$ 97.59 million $ 12.72 million
Sep 29, 2023 $ 0.753
-0.89%
$ 96.97 million $ 2.16 million
Sep 28, 2023 $ 0.759
+4.27%
$ 97.84 million $ 2.49 million
Sep 27, 2023 $ 0.728
+0.83%
$ 93.83 million $ 1.38 million
Sep 26, 2023 $ 0.722
-1.65%
$ 93.06 million $ 1.13 million
Sep 25, 2023 $ 0.734
-1.61%
$ 94.61 million $ 1.89 million
Sep 24, 2023 $ 0.746
-2.45%
$ 96.15 million $ 4.46 million
Sep 23, 2023 $ 0.765
+1.00%
$ 98.58 million $ 1.18 million
Sep 22, 2023 $ 0.757
+2.10%
$ 97.6 million $ 1.61 million
Sep 21, 2023 $ 0.742
-2.30%
$ 95.59 million $ 1.92 million
Sep 20, 2023 $ 0.759
+2.15%
$ 97.83 million $ 1.66 million
Sep 19, 2023 $ 0.743
+1.14%
$ 95.77 million $ 1.41 million
Sep 18, 2023 $ 0.735
+1.14%
$ 94.69 million $ 1.05 million
Sep 17, 2023 $ 0.726
-2.98%
$ 93.61 million $ 1.15 million
Sep 16, 2023 $ 0.749
+0.16%
$ 96.48 million $ 1.33 million
Sep 15, 2023 $ 0.748
+1.71%
$ 96.33 million $ 1.84 million