Lisk Historical Data

LSK Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 1.1
-1.88%
$ 142.32 million $ 3.91 million
Apr 16, 2023 $ 1.13
+0.84%
$ 145.05 million $ 3.33 million
Apr 15, 2023 $ 1.12
-0.26%
$ 143.84 million $ 2.31 million
Apr 14, 2023 $ 1.12
+2.60%
$ 144.21 million $ 6.66 million
Apr 13, 2023 $ 1.09
+1.91%
$ 140.56 million $ 4.65 million
Apr 12, 2023 $ 1.07
-4.48%
$ 137.92 million $ 17.98 million
Apr 11, 2023 $ 1.12
-1.15%
$ 144.38 million $ 7.23 million
Apr 10, 2023 $ 1.13
-0.56%
$ 146.07 million $ 4.15 million
Apr 9, 2023 $ 1.14
-1.23%
$ 146.89 million $ 16.38 million
Apr 8, 2023 $ 1.15
+1.82%
$ 148.72 million $ 4.45 million
Apr 7, 2023 $ 1.13
-4.33%
$ 146.07 million $ 12.72 million
Apr 6, 2023 $ 1.18
+6.82%
$ 152.67 million $ 26.06 million
Apr 5, 2023 $ 1.11
+3.22%
$ 142.92 million $ 5.25 million
Apr 4, 2023 $ 1.07
+0.71%
$ 138.46 million $ 2.89 million
Apr 3, 2023 $ 1.07
-2.12%
$ 137.49 million $ 5.65 million
Apr 2, 2023 $ 1.09
-3.09%
$ 140.46 million $ 13.21 million
Apr 1, 2023 $ 1.12
+4.01%
$ 144.94 million $ 10.96 million
Mar 31, 2023 $ 1.08
+4.03%
$ 139.35 million $ 4.84 million
Mar 30, 2023 $ 1.04
-1.05%
$ 133.95 million $ 4.44 million
Mar 29, 2023 $ 1.05
+3.31%
$ 135.38 million $ 3.28 million
Mar 28, 2023 $ 1.02
+1.10%
$ 131.04 million $ 3.31 million
Mar 27, 2023 $ 1.01
-6.74%
$ 129.62 million $ 4.04 million
Mar 26, 2023 $ 1.08
+0.06%
$ 138.98 million $ 4.6 million
Mar 25, 2023 $ 1.08
+2.30%
$ 138.9 million $ 10.78 million
Mar 24, 2023 $ 1.05
-1.79%
$ 135.78 million $ 4.15 million
Mar 23, 2023 $ 1.07
+2.01%
$ 138.25 million $ 3.68 million
Mar 22, 2023 $ 1.05
-3.90%
$ 135.53 million $ 3.55 million
Mar 21, 2023 $ 1.09
-0.27%
$ 141.03 million $ 4.58 million
Mar 20, 2023 $ 1.1
-3.98%
$ 141.41 million $ 6.5 million
Mar 19, 2023 $ 1.14
+3.19%
$ 147.27 million $ 4.74 million
Mar 18, 2023 $ 1.11
-2.63%
$ 142.71 million $ 3.18 million
Mar 17, 2023 $ 1.14
+5.36%
$ 146.56 million $ 9.33 million
Mar 16, 2023 $ 1.08
+4.30%
$ 139.1 million $ 4.55 million
Mar 15, 2023 $ 1.03
-3.72%
$ 133.34 million $ 4.32 million
Mar 14, 2023 $ 1.07
+3.89%
$ 138.48 million $ 7.39 million
Mar 13, 2023 $ 1.03
+7.93%
$ 133.29 million $ 5.02 million
Mar 12, 2023 $ 0.958
+5.74%
$ 123.5 million $ 3.07 million
Mar 11, 2023 $ 0.906
-0.11%
$ 116.8 million $ 2.44 million
Mar 10, 2023 $ 0.907
+1.27%
$ 116.92 million $ 6.2 million
Mar 9, 2023 $ 0.896
-6.92%
$ 115.46 million $ 6.07 million
Mar 8, 2023 $ 0.963
-4.66%
$ 124.04 million $ 3.08 million
Mar 7, 2023 $ 1.01
-3.20%
$ 130.11 million $ 4.19 million
Mar 6, 2023 $ 1.04
-1.40%
$ 134.41 million $ 2.91 million
Mar 5, 2023 $ 1.06
-1.20%
$ 136.32 million $ 1.94 million
Mar 4, 2023 $ 1.07
-0.48%
$ 137.97 million $ 2.67 million
Mar 3, 2023 $ 1.08
-7.52%
$ 138.64 million $ 12.9 million
Mar 2, 2023 $ 1.16
-1.60%
$ 149.9 million $ 3.98 million
Mar 1, 2023 $ 1.18
+1.45%
$ 152.33 million $ 4.42 million
Feb 28, 2023 $ 1.17
-0.10%
$ 150.15 million $ 4.18 million
Feb 27, 2023 $ 1.17
-3.09%
$ 150.31 million $ 7 million