Lisk Historical Data

LSK Page 3
Download
Date Close Price change Market cap Trading volume
Sep 2 $ 0.739
-1.72%
$ 98.23 million $ 15.44 million
Aug 26 $ 0.752
-17.57%
$ 96.87 million $ 21.49 million
Aug 19 $ 0.935
+9.77%
$ 117.52 million $ 23.53 million
Aug 12 $ 0.832
-7.97%
$ 109.7 million $ 20.36 million
Aug 5 $ 0.98
+24.51%
$ 116.5 million $ 49 million
Jul 29 $ 0.787
-22.50%
$ 101.47 million $ 23.21 million
Jul 22 $ 1.04
-5.18%
$ 130.93 million $ 229.94 million
Jul 15 $ 1.09
+14.23%
$ 141.14 million $ 42.71 million
Jul 8 $ 0.938
+10.75%
$ 122.81 million $ 23.99 million
Jul 1 $ 0.89
-15.02%
$ 109.12 million $ 61.79 million
Jun 24 $ 1.01
+2.52%
$ 134.93 million $ 96.54 million
Jun 17 $ 1.01
-9.90%
$ 126.34 million $ 74.81 million
Jun 10 $ 1.13
-13.87%
$ 145.1 million $ 37.53 million
Jun 3 $ 1.29
-14.02%
$ 169.27 million $ 62.58 million
May 27 $ 1.51
-7.78%
$ 193.93 million $ 62.79 million
May 20 $ 1.68
-5.00%
$ 210.29 million $ 140.8 million
May 13 $ 1.92
+0.33%
$ 227.46 million $ 325.13 million
May 6 $ 1.83
-4.40%
$ 246.15 million $ 218.44 million
Apr 29 $ 1.91
+14.30%
$ 246.24 million $ 359.5 million
Apr 22 $ 1.67
-9.02%
$ 215.43 million $ 502.99 million
Apr 15 $ 1.77
+20.18%
$ 237.01 million $ 243.16 million
Apr 8 $ 1.37
-29.19%
$ 189.33 million $ 164.55 million
Apr 1 $ 1.98
-0.56%
$ 249.42 million $ 313.97 million
Mar 25 $ 1.95
-2.84%
$ 257.03 million $ 339.23 million
Mar 18 $ 1.78
-4.02%
$ 258.16 million $ 149.25 million
Mar 11 $ 1.75
-17.58%
$ 238.65 million $ 269.99 million
Mar 4 $ 2.19
+33.52%
$ 272.81 million $ 2.04 billion
Feb 26 $ 1.64
+21.13%
$ 211.19 million $ 249.58 million
Feb 19 $ 1.35
+0.55%
$ 174.35 million $ 271.89 million
Feb 12 $ 1.35
-1.93%
$ 173.39 million $ 139.09 million
Feb 5 $ 1.37
+0.64%
$ 176.81 million $ 374.8 million
Jan 29 $ 1.36
-3.56%
$ 175.58 million $ 438.49 million
Jan 22 $ 1.22
+17.19%
$ 182.08 million $ 587.82 million
Jan 15 $ 1.05
-4.15%
$ 134.55 million $ 31.6 million
Jan 8 $ 1.13
-3.90%
$ 141.77 million $ 83.96 million
Jan 1 $ 1.18
-12.30%
$ 151.58 million $ 1.15 billion
Dec 25 $ 1.38
+19.40%
$ 172.93 million $ 77.61 million
Dec 18 $ 1.18
+1.07%
$ 148.46 million $ 54.05 million
Dec 11 $ 1.2
-2.20%
$ 150.67 million $ 46.04 million
Dec 4 $ 1.25
-1.72%
$ 158.46 million $ 54.18 million
Nov 27 $ 1.27
+1.59%
$ 163.44 million $ 92.5 million
Nov 20 $ 1.33
+14.16%
$ 160.9 million $ 401.93 million
Nov 13 $ 1.13
-1.79%
$ 150.38 million $ 30.48 million
Nov 6 $ 1.17
+7.31%
$ 148.9 million $ 234.18 million
Oct 30 $ 1.09
+15.92%
$ 140.79 million $ 176.44 million
Oct 23 $ 0.943
+3.85%
$ 121.09 million $ 37.41 million
Oct 16 $ 0.908
+11.21%
$ 116.95 million $ 79.18 million
Oct 9 $ 0.78
+2.14%
$ 105.17 million $ 23.62 million
Oct 2 $ 0.764
-0.83%
$ 98.45 million $ 53.01 million
Sep 25 $ 0.77
+3.26%
$ 99.28 million $ 26.25 million