Lisk Historical Data

LSK Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 0.805
+2.46%
$ 103.72 million $ 6.05 million
Jun 5, 2023 $ 0.786
-7.44%
$ 101.23 million $ 20.56 million
Jun 4, 2023 $ 0.849
+1.58%
$ 109.36 million $ 2.65 million
Jun 3, 2023 $ 0.835
+1.59%
$ 107.66 million $ 1.93 million
Jun 2, 2023 $ 0.822
+1.95%
$ 105.97 million $ 1.41 million
Jun 1, 2023 $ 0.807
+0.05%
$ 103.94 million $ 2.71 million
May 31, 2023 $ 0.806
-3.72%
$ 103.9 million $ 1.33 million
May 30, 2023 $ 0.837
+0.64%
$ 107.9 million $ 1.29 million
May 29, 2023 $ 0.832
-1.48%
$ 107.22 million $ 1.42 million
May 28, 2023 $ 0.844
+1.35%
$ 108.82 million $ 2.36 million
May 27, 2023 $ 0.833
+1.67%
$ 107.38 million $ 747,663
May 26, 2023 $ 0.82
+2.13%
$ 105.62 million $ 874,490
May 25, 2023 $ 0.803
-0.75%
$ 103.42 million $ 1.16 million
May 24, 2023 $ 0.809
-4.50%
$ 104.2 million $ 1.32 million
May 23, 2023 $ 0.847
+1.47%
$ 109.1 million $ 1.33 million
May 22, 2023 $ 0.834
-0.54%
$ 107.52 million $ 1.33 million
May 21, 2023 $ 0.839
-3.99%
$ 108.1 million $ 1.03 million
May 20, 2023 $ 0.874
+1.45%
$ 112.62 million $ 421,909
May 19, 2023 $ 0.862
+0.21%
$ 111.03 million $ 658,772
May 18, 2023 $ 0.86
-0.60%
$ 110.79 million $ 1.32 million
May 17, 2023 $ 0.865
+1.51%
$ 111.45 million $ 1.35 million
May 16, 2023 $ 0.852
-1.28%
$ 109.79 million $ 1.24 million
May 15, 2023 $ 0.863
-1.24%
$ 111.21 million $ 1.73 million
May 14, 2023 $ 0.874
+0.08%
$ 112.61 million $ 882,228
May 13, 2023 $ 0.873
+2.12%
$ 112.52 million $ 1.57 million
May 12, 2023 $ 0.855
-1.16%
$ 110.18 million $ 3.36 million
May 11, 2023 $ 0.865
-3.07%
$ 111.48 million $ 1.92 million
May 10, 2023 $ 0.893
+1.19%
$ 115.02 million $ 2.72 million
May 9, 2023 $ 0.882
+2.00%
$ 113.67 million $ 3.12 million
May 8, 2023 $ 0.865
-7.29%
$ 111.44 million $ 3.17 million
May 7, 2023 $ 0.933
-0.55%
$ 120.21 million $ 2.98 million
May 6, 2023 $ 0.938
-3.38%
$ 120.88 million $ 22.09 million
May 5, 2023 $ 0.971
+2.21%
$ 125.12 million $ 3.15 million
May 4, 2023 $ 0.95
-0.08%
$ 122.42 million $ 3.3 million
May 3, 2023 $ 0.951
+1.12%
$ 122.52 million $ 3.09 million
May 2, 2023 $ 0.94
+0.79%
$ 121.17 million $ 1.26 million
May 1, 2023 $ 0.933
-3.70%
$ 120.24 million $ 1.54 million
Apr 30, 2023 $ 0.969
-1.43%
$ 124.83 million $ 1.16 million
Apr 29, 2023 $ 0.983
-0.03%
$ 126.63 million $ 1.08 million
Apr 28, 2023 $ 0.983
-0.21%
$ 126.67 million $ 2.07 million
Apr 27, 2023 $ 0.985
+1.40%
$ 126.95 million $ 2.32 million
Apr 26, 2023 $ 0.972
-1.41%
$ 125.21 million $ 4.07 million
Apr 25, 2023 $ 0.986
-0.15%
$ 127 million $ 5.47 million
Apr 24, 2023 $ 0.987
-4.64%
$ 127.2 million $ 7.49 million
Apr 23, 2023 $ 1.04
-3.85%
$ 133.39 million $ 12.42 million
Apr 22, 2023 $ 1.08
+1.99%
$ 138.73 million $ 114.86 million
Apr 21, 2023 $ 1.06
-0.12%
$ 136.02 million $ 5.8 million
Apr 20, 2023 $ 1.06
+0.19%
$ 136.18 million $ 5.82 million
Apr 19, 2023 $ 1.05
-5.48%
$ 135.92 million $ 4.18 million
Apr 18, 2023 $ 1.12
+1.04%
$ 143.8 million $ 5.16 million