Lisk Historical Data

LSK Page 29
Download
Date Close Price change Market cap Trading volume
Jun 21, 2022 $ 1.06
+3.78%
$ 130.41 million $ 2.77 million
Jun 20, 2022 $ 1.02
+1.60%
$ 125.66 million $ 1.85 million
Jun 19, 2022 $ 1
+6.81%
$ 123.68 million $ 2.21 million
Jun 18, 2022 $ 0.94
-6.47%
$ 115.79 million $ 2.18 million
Jun 17, 2022 $ 1
+4.38%
$ 123.8 million $ 1.98 million
Jun 16, 2022 $ 0.963
-5.14%
$ 118.6 million $ 5.17 million
Jun 15, 2022 $ 1.01
+4.40%
$ 125.02 million $ 2.99 million
Jun 14, 2022 $ 0.972
+2.42%
$ 119.75 million $ 2.94 million
Jun 13, 2022 $ 0.949
-13.19%
$ 116.92 million $ 4.6 million
Jun 12, 2022 $ 1.09
-5.12%
$ 134.69 million $ 4.89 million
Jun 11, 2022 $ 1.15
-6.74%
$ 141.96 million $ 2.27 million
Jun 10, 2022 $ 1.24
-8.89%
$ 152.23 million $ 2.24 million
Jun 9, 2022 $ 1.36
-2.44%
$ 167.08 million $ 1.38 million
Jun 8, 2022 $ 1.39
-0.66%
$ 171.26 million $ 4.87 million
Jun 7, 2022 $ 1.4
-2.90%
$ 172.4 million $ 3.56 million
Jun 6, 2022 $ 1.44
+3.01%
$ 177.54 million $ 8.3 million
Jun 5, 2022 $ 1.4
+5.69%
$ 172.36 million $ 19.03 million
Jun 4, 2022 $ 1.32
-1.13%
$ 163.09 million $ 1.99 million
Jun 3, 2022 $ 1.34
-3.68%
$ 164.95 million $ 1.96 million
Jun 2, 2022 $ 1.39
+6.74%
$ 171.26 million $ 3.68 million
Jun 1, 2022 $ 1.3
+0.12%
$ 160.44 million $ 9.19 million
May 31, 2022 $ 1.3
-3.74%
$ 160.25 million $ 3.47 million
May 30, 2022 $ 1.35
+7.82%
$ 166.49 million $ 6.29 million
May 29, 2022 $ 1.25
+5.13%
$ 154.41 million $ 8.1 million
May 28, 2022 $ 1.19
+4.20%
$ 146.87 million $ 8.04 million
May 27, 2022 $ 1.14
-4.32%
$ 140.95 million $ 2.23 million
May 26, 2022 $ 1.2
-7.10%
$ 147.31 million $ 4.35 million
May 25, 2022 $ 1.29
-0.74%
$ 158.57 million $ 2.42 million
May 24, 2022 $ 1.3
+3.84%
$ 159.74 million $ 9.42 million
May 23, 2022 $ 1.25
-4.55%
$ 153.83 million $ 4.97 million
May 22, 2022 $ 1.31
+10.95%
$ 161.17 million $ 4.63 million
May 21, 2022 $ 1.18
+2.73%
$ 145.26 million $ 1.03 million
May 20, 2022 $ 1.15
-3.02%
$ 141.4 million $ 2.24 million
May 19, 2022 $ 1.18
+4.06%
$ 145.81 million $ 2.65 million
May 18, 2022 $ 1.14
-12.90%
$ 140.12 million $ 1.97 million
May 17, 2022 $ 1.31
+8.89%
$ 160.88 million $ 2.95 million
May 16, 2022 $ 1.2
-6.40%
$ 147.75 million $ 2.28 million
May 15, 2022 $ 1.28
+6.79%
$ 157.84 million $ 4.65 million
May 14, 2022 $ 1.2
+5.06%
$ 147.94 million $ 3.4 million
May 13, 2022 $ 1.14
+15.69%
$ 140.82 million $ 4.35 million
May 12, 2022 $ 0.988
-4.70%
$ 121.74 million $ 9.93 million
May 11, 2022 $ 1.04
-22.56%
$ 127.74 million $ 15.58 million
May 10, 2022 $ 1.34
-1.75%
$ 164.95 million $ 8.58 million
May 9, 2022 $ 1.37
-14.66%
$ 168.28 million $ 30.62 million
May 8, 2022 $ 1.6
-2.45%
$ 197.18 million $ 4.74 million
May 7, 2022 $ 1.64
-2.74%
$ 202.14 million $ 1.68 million
May 6, 2022 $ 1.69
-0.80%
$ 207.83 million $ 3.31 million
May 5, 2022 $ 1.7
-9.56%
$ 209.5 million $ 3.9 million
May 4, 2022 $ 1.88
+8.06%
$ 231.65 million $ 2.69 million
May 3, 2022 $ 1.74
-2.36%
$ 214.26 million $ 2.81 million