Lisk Historical Data

LSK Page 25
Download
Date Close Price change Market cap Trading volume
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
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