Lisk Historical Data

LSK Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.758
+3.28%
$ 97.62 million $ 7.12 million
Nov 17, 2022 $ 0.734
-0.92%
$ 94.53 million $ 1.47 million
Nov 16, 2022 $ 0.74
-2.04%
$ 95.41 million $ 3.84 million
Nov 15, 2022 $ 0.756
+3.49%
$ 97.39 million $ 2.94 million
Nov 14, 2022 $ 0.73
+1.79%
$ 94.12 million $ 6.24 million
Nov 13, 2022 $ 0.718
-4.36%
$ 92.47 million $ 4.77 million
Nov 12, 2022 $ 0.75
-2.17%
$ 96.67 million $ 5.84 million
Nov 11, 2022 $ 0.767
-3.54%
$ 98.82 million $ 3.66 million
Nov 10, 2022 $ 0.795
+16.75%
$ 102.45 million $ 6.46 million
Nov 9, 2022 $ 0.681
-20.95%
$ 87.76 million $ 8.68 million
Nov 8, 2022 $ 0.862
-12.64%
$ 111.02 million $ 9.58 million
Nov 7, 2022 $ 0.986
-0.53%
$ 127.08 million $ 4.46 million
Nov 6, 2022 $ 0.991
-2.19%
$ 127.76 million $ 4.72 million
Nov 5, 2022 $ 1.01
-1.40%
$ 130.62 million $ 6.33 million
Nov 4, 2022 $ 1.03
+5.65%
$ 132.48 million $ 5.13 million
Nov 3, 2022 $ 0.973
+1.90%
$ 125.39 million $ 3.05 million
Nov 2, 2022 $ 0.955
-3.74%
$ 123.05 million $ 4.79 million
Nov 1, 2022 $ 0.992
+0.27%
$ 127.83 million $ 6.95 million
Oct 31, 2022 $ 0.989
+0.95%
$ 127.49 million $ 4.62 million
Oct 30, 2022 $ 0.98
-0.10%
$ 126.29 million $ 4.71 million
Oct 29, 2022 $ 0.981
+0.33%
$ 126.43 million $ 4.21 million
Oct 28, 2022 $ 0.978
+0.97%
$ 126.02 million $ 4.43 million
Oct 27, 2022 $ 0.969
-2.15%
$ 124.81 million $ 3.41 million
Oct 26, 2022 $ 0.99
+1.45%
$ 127.57 million $ 4.96 billion
Oct 25, 2022 $ 0.976
+2.08%
$ 125.74 million $ 10.03 million
Oct 24, 2022 $ 0.956
+1.13%
$ 123.18 million $ 6.46 million
Oct 23, 2022 $ 0.945
+1.92%
$ 121.81 million $ 2.74 million
Oct 22, 2022 $ 0.927
+1.93%
$ 119.51 million $ 4.36 million
Oct 21, 2022 $ 0.91
+1.67%
$ 117.26 million $ 2.38 million
Oct 20, 2022 $ 0.895
-1.31%
$ 115.34 million $ 2.28 million
Oct 19, 2022 $ 0.907
-4.03%
$ 116.86 million $ 2.76 million
Oct 18, 2022 $ 0.945
-2.36%
$ 121.77 million $ 3.5 million
Oct 17, 2022 $ 0.968
+4.27%
$ 124.7 million $ 14.27 million
Oct 16, 2022 $ 0.928
+2.66%
$ 119.6 million $ 5.77 million
Oct 15, 2022 $ 0.904
-0.25%
$ 116.5 million $ 1.63 million
Oct 14, 2022 $ 0.906
+0.66%
$ 116.79 million $ 4.25 million
Oct 13, 2022 $ 0.9
-2.61%
$ 116.03 million $ 5.59 million
Oct 12, 2022 $ 0.925
+0.35%
$ 119.13 million $ 4.49 million
Oct 11, 2022 $ 0.921
-3.70%
$ 118.73 million $ 4.83 million
Oct 10, 2022 $ 0.957
-4.53%
$ 123.29 million $ 14.42 million
Oct 9, 2022 $ 1
+2.46%
$ 129.15 million $ 43.94 million
Oct 8, 2022 $ 0.978
+1.06%
$ 126.05 million $ 46.05 million
Oct 7, 2022 $ 0.968
+0.98%
$ 124.73 million $ 3.85 million
Oct 6, 2022 $ 0.959
-0.81%
$ 123.52 million $ 2.71 million
Oct 5, 2022 $ 0.966
-0.98%
$ 124.53 million $ 3.23 million
Oct 4, 2022 $ 0.976
+1.68%
$ 125.77 million $ 2.62 million
Oct 3, 2022 $ 0.96
+1.99%
$ 123.69 million $ 2.32 million
Oct 2, 2022 $ 0.941
-1.07%
$ 121.28 million $ 4.57 million
Oct 1, 2022 $ 0.951
-0.18%
$ 122.59 million $ 1.15 million
Sep 30, 2022 $ 0.953
-0.85%
$ 122.82 million $ 3.24 million