Lisk Historical Data

LSK Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.961
-0.60%
$ 123.87 million $ 2.32 million
Sep 28, 2022 $ 0.967
-1.24%
$ 124.63 million $ 3.22 million
Sep 27, 2022 $ 0.979
-2.60%
$ 126.19 million $ 8 million
Sep 26, 2022 $ 1.01
+5.35%
$ 129.56 million $ 26.52 million
Sep 25, 2022 $ 0.954
+0.14%
$ 122.98 million $ 6.2 million
Sep 24, 2022 $ 0.953
-0.78%
$ 122.83 million $ 2.26 million
Sep 23, 2022 $ 0.961
+0.32%
$ 123.79 million $ 3.85 million
Sep 22, 2022 $ 0.958
+3.99%
$ 123.4 million $ 4.02 million
Sep 21, 2022 $ 0.921
-2.92%
$ -- $ 25.94 million
Sep 20, 2022 $ 0.949
-1.41%
$ 116.86 million $ 3.86 million
Sep 19, 2022 $ 0.962
+0.52%
$ 118.52 million $ 4.84 million
Sep 18, 2022 $ 0.957
-5.71%
$ 117.91 million $ 4.26 million
Sep 17, 2022 $ 1.02
+1.54%
$ 125.04 million $ 3.11 million
Sep 16, 2022 $ 1
+2.13%
$ 123.15 million $ 5.19 million
Sep 15, 2022 $ 0.979
-3.77%
$ 120.58 million $ 5.45 million
Sep 14, 2022 $ 1.02
+1.66%
$ 125.31 million $ 3.56 million
Sep 13, 2022 $ 1
-8.38%
$ 123.26 million $ 10.02 million
Sep 12, 2022 $ 1.09
+1.08%
$ 134.53 million $ 9.69 million
Sep 11, 2022 $ 1.08
+0.79%
$ 133.1 million $ 7.92 million
Sep 10, 2022 $ 1.07
-0.85%
$ 132.05 million $ 6.53 million
Sep 9, 2022 $ 1.08
+3.08%
$ 133.19 million $ 18.51 million
Sep 8, 2022 $ 1.05
+4.24%
$ 129.22 million $ 122.77 million
Sep 7, 2022 $ 1.01
+2.82%
$ 123.96 million $ 3.51 million
Sep 6, 2022 $ 0.979
-6.86%
$ 120.56 million $ 4.06 million
Sep 5, 2022 $ 1.05
-0.54%
$ 129.44 million $ 1.43 million
Sep 4, 2022 $ 1.06
+0.11%
$ 130.15 million $ 2.81 million
Sep 3, 2022 $ 1.06
+1.48%
$ 130 million $ 2.21 million
Sep 2, 2022 $ 1.04
-1.36%
$ 128.1 million $ 2.78 million
Sep 1, 2022 $ 1.05
-1.24%
$ 129.87 million $ 3.99 million
Aug 31, 2022 $ 1.07
+1.81%
$ 131.51 million $ 5.13 million
Aug 30, 2022 $ 1.05
-1.34%
$ 129.17 million $ 6.26 million
Aug 29, 2022 $ 1.06
+2.61%
$ 130.93 million $ 3.94 million
Aug 28, 2022 $ 1.04
-1.25%
$ 127.59 million $ 3.34 million
Aug 27, 2022 $ 1.05
-0.61%
$ 129.2 million $ 5.63 million
Aug 26, 2022 $ 1.06
-7.68%
$ 130 million $ 5.26 million
Aug 25, 2022 $ 1.14
+2.16%
$ 140.82 million $ 4.18 million
Aug 24, 2022 $ 1.12
-1.59%
$ 137.85 million $ 5.3 million
Aug 23, 2022 $ 1.14
+0.05%
$ 140.08 million $ 4.05 million
Aug 22, 2022 $ 1.14
+3.84%
$ 140.01 million $ 8.66 million
Aug 21, 2022 $ 1.09
+2.47%
$ 134.84 million $ 5.04 million
Aug 20, 2022 $ 1.07
-0.29%
$ 131.58 million $ 6.01 million
Aug 19, 2022 $ 1.07
-9.85%
$ 131.96 million $ 6.36 million
Aug 18, 2022 $ 1.19
-1.75%
$ 146.39 million $ 5.14 million
Aug 17, 2022 $ 1.21
-3.92%
$ 149 million $ 5.17 million
Aug 16, 2022 $ 1.26
-1.49%
$ 155.08 million $ 4.28 million
Aug 15, 2022 $ 1.28
+0.80%
$ 157.43 million $ 17.43 million
Aug 14, 2022 $ 1.27
-1.95%
$ 156.19 million $ 7.98 million
Aug 13, 2022 $ 1.29
+0.24%
$ 159.31 million $ 8.27 million
Aug 12, 2022 $ 1.29
+2.38%
$ 158.93 million $ 10.11 million
Aug 11, 2022 $ 1.26
+2.72%
$ 155.24 million $ 10.82 million