Lisk Historical Data

LSK Page 26
Download
Date Close Price change Market cap Trading volume
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
Feb 26, 2023 $ 1.2
-1.76%
$ 155.11 million $ 5.24 million
Feb 25, 2023 $ 1.23
+3.40%
$ 157.88 million $ 23.62 million
Feb 24, 2023 $ 1.18
-0.16%
$ 152.69 million $ 7.89 million
Feb 23, 2023 $ 1.19
-0.67%
$ 152.94 million $ 6.17 million
Feb 22, 2023 $ 1.19
-2.26%
$ 153.97 million $ 5.78 million
Feb 21, 2023 $ 1.22
-4.85%
$ 157.53 million $ 13.59 million
Feb 20, 2023 $ 1.28
-1.30%
$ 165.57 million $ 29.78 million
Feb 19, 2023 $ 1.3
+5.77%
$ 167.74 million $ 50.19 million
Feb 18, 2023 $ 1.23
+4.41%
$ 158.6 million $ 12.47 million
Feb 17, 2023 $ 1.18
+5.02%
$ 151.91 million $ 9.58 million
Feb 16, 2023 $ 1.12
-1.80%
$ 144.65 million $ 17.99 million
Feb 15, 2023 $ 1.14
+6.57%
$ 147.3 million $ 12.75 million
Feb 14, 2023 $ 1.07
+5.93%
$ 138.22 million $ 9.77 million
Feb 13, 2023 $ 1.01
-3.60%
$ 130.48 million $ 6.54 million
Feb 12, 2023 $ 1.05
-1.70%
$ 135.35 million $ 7.82 million
Feb 11, 2023 $ 1.07
+1.72%
$ 137.69 million $ 8.65 million
Feb 10, 2023 $ 1.05
+2.12%
$ 135.36 million $ 20.5 million
Feb 9, 2023 $ 1.03
-6.97%
$ 132.55 million $ 32.94 million
Feb 8, 2023 $ 1.11
-5.51%
$ 142.48 million $ 11.88 million
Feb 7, 2023 $ 1.17
-3.89%
$ 150.8 million $ 23.11 million
Feb 6, 2023 $ 1.22
+3.66%
$ 156.91 million $ 127.86 million
Feb 5, 2023 $ 1.17
+12.15%
$ 151.37 million $ 209.24 million
Feb 4, 2023 $ 1.05
+4.17%
$ 134.96 million $ 12.9 million
Feb 3, 2023 $ 1.01
+4.79%
$ 129.56 million $ 12 million
Feb 2, 2023 $ 0.959
+0.77%
$ 123.63 million $ 5.68 million
Feb 1, 2023 $ 0.952
+3.92%
$ 122.68 million $ 5.28 million
Jan 31, 2023 $ 0.916
+1.62%
$ 118.06 million $ 2.96 million
Jan 30, 2023 $ 0.902
-8.10%
$ 116.17 million $ 5.7 million
Jan 29, 2023 $ 0.981
+1.17%
$ 126.41 million $ 3.78 million
Jan 28, 2023 $ 0.97
-1.14%
$ 124.95 million $ 4.59 million
Jan 27, 2023 $ 0.981
+3.19%
$ 126.39 million $ 28.96 million
Jan 26, 2023 $ 0.951
+1.65%
$ 122.48 million $ 7.41 million
Jan 25, 2023 $ 0.936
+2.59%
$ 120.57 million $ 6.56 million
Jan 24, 2023 $ 0.912
-2.67%
$ 117.53 million $ 16.66 million