Lisk Historical Data

LSK Page 22
Download
Date Close Price change Market cap Trading volume
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
Sep 14, 2023 $ 0.735
+3.82%
$ 94.71 million $ 2.2 million
Sep 13, 2023 $ 0.708
+3.02%
$ 91.22 million $ 1.06 million
Sep 12, 2023 $ 0.687
+1.50%
$ 88.53 million $ 833,264
Sep 11, 2023 $ 0.677
-3.41%
$ 87.22 million $ 1.94 million
Sep 10, 2023 $ 0.701
-1.23%
$ 90.29 million $ 1.05 million
Sep 9, 2023 $ 0.71
+0.82%
$ 91.43 million $ 858,859
Sep 8, 2023 $ 0.704
-0.78%
$ 90.68 million $ 1.13 million
Sep 7, 2023 $ 0.709
+0.94%
$ 91.39 million $ 1.48 million
Sep 6, 2023 $ 0.703
-0.52%
$ 90.54 million $ 905,168
Sep 5, 2023 $ 0.706
+0.24%
$ 91.01 million $ 1.09 million
Sep 4, 2023 $ 0.704
-2.10%
$ 90.78 million $ 1.32 million
Sep 3, 2023 $ 0.72
-1.61%
$ 92.72 million $ 2.15 million
Sep 2, 2023 $ 0.731
+4.41%
$ 94.24 million $ 15.64 million
Sep 1, 2023 $ 0.7
-1.37%
$ 90.24 million $ 1.08 million
Aug 31, 2023 $ 0.71
-4.25%
$ 91.5 million $ 1.41 million
Aug 30, 2023 $ 0.742
-0.56%
$ 95.55 million $ 2.03 million
Aug 29, 2023 $ 0.746
+3.56%
$ 96.08 million $ 12.42 million
Aug 28, 2023 $ 0.72
-2.12%
$ 92.78 million $ 1.38 million
Aug 27, 2023 $ 0.736
-2.26%
$ 94.78 million $ 2.03 million
Aug 26, 2023 $ 0.753
+4.04%
$ 96.97 million $ 3.71 million
Aug 25, 2023 $ 0.723
-1.57%
$ 93.21 million $ 2.06 million
Aug 24, 2023 $ 0.735
+1.87%
$ 94.69 million $ 1.79 million
Aug 23, 2023 $ 0.721
+1.95%
$ 92.94 million $ 994,148
Aug 22, 2023 $ 0.707
-2.04%
$ 91.16 million $ 975,649
Aug 21, 2023 $ 0.722
-2.06%
$ 93.06 million $ 1.35 million
Aug 20, 2023 $ 0.737
+0.18%
$ 95.03 million $ 866,038
Aug 19, 2023 $ 0.736
+1.69%
$ 94.84 million $ 985,905
Aug 18, 2023 $ 0.724
+2.12%
$ 93.26 million $ 2.62 million
Aug 17, 2023 $ 0.709
-6.11%
$ 91.32 million $ 3.46 million
Aug 16, 2023 $ 0.755
-6.90%
$ 97.26 million $ 5.06 million
Aug 15, 2023 $ 0.811
-4.13%
$ 104.46 million $ 2.26 million
Aug 14, 2023 $ 0.846
+0.02%
$ 108.95 million $ 2.19 million
Aug 13, 2023 $ 0.845
-0.43%
$ 108.92 million $ 2.43 million
Aug 12, 2023 $ 0.849
+1.90%
$ 109.39 million $ 2.04 million