Lisk Historical Data

LSK Page 2
Download
Date Close Price change Market cap Trading volume
Mar 2022 $ 2.52
+46.86%
$ -- $ 226.4 million
Feb 2022 $ 1.72
+9.43%
$ -- $ 67.32 million
Jan 2022 $ 1.57
-33.38%
$ -- $ 117.17 million
Dec 2021 $ 2.36
-32.65%
$ -- $ 304.29 million
Nov 2021 $ 3.5
+0.74%
$ -- $ 393.63 million
Oct 2021 $ 3.47
+15.66%
$ -- $ 487.32 million
Sep 2021 $ 3
-22.03%
$ -- $ 609.11 million
Aug 2021 $ 3.85
+20.21%
$ 496.11 million $ 1.28 billion
Jul 2021 $ 2.97
+10.88%
$ 382.22 million $ 594.26 million
Jun 2021 $ 2.68
-25.01%
$ 344.19 million $ 568.22 million
May 2021 $ 3.37
-39.35%
$ 431.47 million $ 6.1 billion
Apr 2021 $ 5.55
-13.46%
$ 709.96 million $ 2.94 billion
Mar 2021 $ 6.12
+111.43%
$ 780.68 million $ 2.29 billion
Feb 2021 $ 2.89
+119.75%
$ 367.93 million $ 3.17 billion
Jan 2021 $ 1.31
+14.50%
$ 166.88 million $ 377.49 million
Dec 2020 $ 1.15
-13.89%
$ 145.17 million $ 176.43 million
Nov 2020 $ 1.27
+23.42%
$ 160.16 million $ 164.1 million
Oct 2020 $ 1.03
-12.81%
$ 129.6 million $ 84.71 million
Sep 2020 $ 1.18
-34.79%
$ 148.32 million $ 174.89 million
Aug 2020 $ 1.81
+41.79%
$ 226.68 million $ 401.99 million
Jul 2020 $ 1.27
+11.53%
$ 159.17 million $ 139.09 million
Jun 2020 $ 1.14
-5.28%
$ 142.16 million $ 139.91 million
May 2020 $ 1.21
-0.59%
$ 149.34 million $ 136.76 million
Apr 2020 $ 1.21
+25.22%
$ 149.47 million $ 148.36 million
Mar 2020 $ 0.969
-25.00%
$ 118.91 million $ 166.1 million
Feb 2020 $ 1.29
+27.08%
$ 158 million $ 383.16 million
Jan 2020 $ 1.02
+82.71%
$ 123.76 million $ 83.89 million
Dec 2019 $ 0.557
-20.32%
$ 71.8 million $ 27.42 million
Nov 2019 $ 0.699
-11.93%
$ 84.99 million $ 46.7 million
Oct 2019 $ 0.792
-6.54%
$ 95.85 million $ 73.69 million
Sep 2019 $ 0.846
-23.63%
$ 107.58 million $ 60.21 million
Aug 2019 $ 1.11
-20.45%
$ 132.49 million $ 69.06 million
Jul 2019 $ 1.39
-23.50%
$ 165.6 million $ 116.03 million
Jun 2019 $ 1.81
-12.09%
$ 213.39 million $ 141.1 million
May 2019 $ 2.05
+19.48%
$ 250.44 million $ 100.34 million
Apr 2019 $ 1.72
-2.07%
$ 211.64 million $ 124.91 million
Mar 2019 $ 1.75
+41.54%
$ 209.06 million $ 110.79 million
Feb 2019 $ 1.24
+12.94%
$ 146.34 million $ 30.88 million
Jan 2019 $ 1.1
-15.51%
$ 125.04 million $ 26.82 million
Dec 2018 $ 1.3
-6.45%
$ 146.94 million $ 41.15 million
Nov 2018 $ 1.39
-49.38%
$ 161.8 million $ 1.94 million
Oct 2018 $ 2.73
-18.91%
$ 304.93 million $ 201,314
Sep 2018 $ 3.33
-28.53%
$ -- $ 198,709
Aug 2018 $ 4.67
-1.10%
$ -- $ 209,138
Jul 2018 $ 4.98
-5.79%
$ -- $ 219,090
Jun 2018 $ 4.84
-43.73%
$ -- $ 197,715
May 2018 $ 8.66
-31.97%
$ -- $ 264,217
Apr 2018 $ 12.37
+61.12%
$ -- $ 237,493
Mar 2018 $ 7.48
-61.35%
$ -- $ 285,002
Feb 2018 $ 20.18
-20.79%
$ -- $ 264,143