Lisk Historical Data

LSK Page 28
Download
Date Close Price change Market cap Trading volume
Aug 10, 2022 $ 1.23
+4.76%
$ 151.13 million $ 8.94 million
Aug 9, 2022 $ 1.17
-4.77%
$ 144.27 million $ 9.86 million
Aug 8, 2022 $ 1.23
+1.43%
$ 151.5 million $ 14.54 million
Aug 7, 2022 $ 1.21
+1.67%
$ 149.36 million $ 8.33 million
Aug 6, 2022 $ 1.19
-0.44%
$ 146.91 million $ 5.15 million
Aug 5, 2022 $ 1.2
+4.43%
$ 147.55 million $ 5 million
Aug 4, 2022 $ 1.15
+1.03%
$ 141.3 million $ 6.03 million
Aug 3, 2022 $ 1.14
-1.99%
$ 139.85 million $ 6.6 million
Aug 2, 2022 $ 1.16
-7.13%
$ 142.68 million $ 21.58 million
Aug 1, 2022 $ 1.25
+5.74%
$ 153.64 million $ 66.48 million
Jul 31, 2022 $ 1.18
+3.78%
$ 145.3 million $ 8.82 million
Jul 30, 2022 $ 1.14
+0.49%
$ 140 million $ 11.43 million
Jul 29, 2022 $ 1.13
-0.28%
$ 139.32 million $ 12.25 million
Jul 28, 2022 $ 1.13
+2.90%
$ 139.68 million $ 3.83 million
Jul 27, 2022 $ 1.1
+5.06%
$ 135.74 million $ 6.66 million
Jul 26, 2022 $ 1.05
+0.20%
$ 129.23 million $ 6.76 million
Jul 25, 2022 $ 1.05
-7.38%
$ 128.97 million $ 5.05 million
Jul 24, 2022 $ 1.13
+1.63%
$ 139.25 million $ 3.86 million
Jul 23, 2022 $ 1.11
+0.30%
$ 137.02 million $ 7.61 million
Jul 22, 2022 $ 1.11
-1.45%
$ 136.61 million $ 2.44 million
Jul 21, 2022 $ 1.13
+0.08%
$ 138.62 million $ 4.6 million
Jul 20, 2022 $ 1.12
-1.83%
$ 138.52 million $ 10.31 million
Jul 19, 2022 $ 1.15
+2.69%
$ 141.1 million $ 6.23 million
Jul 18, 2022 $ 1.12
+6.05%
$ 137.38 million $ 4.47 million
Jul 17, 2022 $ 1.05
-2.36%
$ 129.54 million $ 3.75 million
Jul 16, 2022 $ 1.08
+2.78%
$ 132.68 million $ 4.21 million
Jul 15, 2022 $ 1.05
+2.31%
$ 129.09 million $ 7.72 million
Jul 14, 2022 $ 1.02
+1.06%
$ 126.17 million $ 5.74 million
Jul 13, 2022 $ 1.01
+2.38%
$ 124.84 million $ 3.92 million
Jul 12, 2022 $ 0.99
-1.37%
$ 121.94 million $ 1.86 million
Jul 11, 2022 $ 1
-6.41%
$ 123.63 million $ 6.97 million
Jul 10, 2022 $ 1.07
-4.20%
$ 132.1 million $ 1.61 million
Jul 9, 2022 $ 1.12
+1.26%
$ 137.9 million $ 2.29 million
Jul 8, 2022 $ 1.11
+2.06%
$ 136.18 million $ 20.24 million
Jul 7, 2022 $ 1.08
+1.67%
$ 133.43 million $ 3.55 million
Jul 6, 2022 $ 1.07
+1.82%
$ 131.24 million $ 7.2 million
Jul 5, 2022 $ 1.05
-1.10%
$ 128.9 million $ 1.49 million
Jul 4, 2022 $ 1.06
+1.78%
$ 130.33 million $ 1.56 million
Jul 3, 2022 $ 1.04
-1.04%
$ 128.05 million $ 1.89 million
Jul 2, 2022 $ 1.05
+2.16%
$ 129.39 million $ 1.53 million
Jul 1, 2022 $ 1.03
-5.58%
$ 126.65 million $ 2.43 million
Jun 30, 2022 $ 1.09
-7.36%
$ 134.13 million $ 3.02 million
Jun 29, 2022 $ 1.18
+1.42%
$ 144.79 million $ 5.17 million
Jun 28, 2022 $ 1.16
-3.21%
$ 142.76 million $ 23.11 million
Jun 27, 2022 $ 1.2
+11.91%
$ 147.5 million $ 49.26 million
Jun 26, 2022 $ 1.07
-3.35%
$ 131.8 million $ 879,351
Jun 25, 2022 $ 1.11
-0.12%
$ 136.36 million $ 934,532
Jun 24, 2022 $ 1.11
+2.71%
$ 136.52 million $ 1.43 million
Jun 23, 2022 $ 1.08
+2.63%
$ 132.93 million $ 1.05 million
Jun 22, 2022 $ 1.05
-0.68%
$ 129.53 million $ 2.68 million