Lisk Historical Data

LSK Page 30
Download
Date Close Price change Market cap Trading volume
May 2, 2022 $ 1.78
-1.19%
$ 219.44 million $ 3.98 million
May 1, 2022 $ 1.8
+2.15%
$ 222.09 million $ 5.37 million
Apr 30, 2022 $ 1.76
-9.08%
$ 217.41 million $ 5.53 million
Apr 29, 2022 $ 1.94
-4.79%
$ 239.13 million $ 3.43 million
Apr 28, 2022 $ 2.04
-1.86%
$ 251.17 million $ 5.54 million
Apr 27, 2022 $ 2.08
+4.51%
$ 255.93 million $ 9.97 million
Apr 26, 2022 $ 1.99
-4.76%
$ 244.88 million $ 9.8 million
Apr 25, 2022 $ 2.09
-1.75%
$ 257.12 million $ 10.89 million
Apr 24, 2022 $ 2.12
-5.66%
$ 261.7 million $ 14.22 million
Apr 23, 2022 $ 2.25
-8.88%
$ 277.41 million $ 50.23 million
Apr 22, 2022 $ 2.47
+12.08%
$ 304.42 million $ 202.97 million
Apr 21, 2022 $ 2.2
-0.15%
$ 271.62 million $ 7.79 million
Apr 20, 2022 $ 2.21
-1.76%
$ 272.02 million $ 5.86 million
Apr 19, 2022 $ 2.25
+5.51%
$ 276.9 million $ 7.96 million
Apr 18, 2022 $ 2.13
+1.93%
$ 262.45 million $ 3.75 million
Apr 17, 2022 $ 2.09
-2.52%
$ 257.49 million $ 2.51 million
Apr 16, 2022 $ 2.14
-0.75%
$ 264.15 million $ 1.37 million
Apr 15, 2022 $ 2.16
+0.12%
$ 266.15 million $ 1.86 million
Apr 14, 2022 $ 2.16
-1.02%
$ 265.84 million $ 2.84 million
Apr 13, 2022 $ 2.18
+2.23%
$ 268.58 million $ 5.35 million
Apr 12, 2022 $ 2.13
+6.39%
$ 262.73 million $ 9.51 million
Apr 11, 2022 $ 2
-7.25%
$ 246.95 million $ 4.45 million
Apr 10, 2022 $ 2.16
-2.34%
$ 266.25 million $ 2.25 million
Apr 9, 2022 $ 2.21
+1.99%
$ 272.63 million $ 2.05 million
Apr 8, 2022 $ 2.17
-5.96%
$ 267.32 million $ 3.77 million
Apr 7, 2022 $ 2.31
+4.79%
$ 284.25 million $ 6.77 million
Apr 6, 2022 $ 2.2
-10.11%
$ 271.25 million $ 6.14 million
Apr 5, 2022 $ 2.45
-4.22%
$ 301.75 million $ 4.62 million
Apr 4, 2022 $ 2.56
-4.98%
$ 315.04 million $ 5.74 million
Apr 3, 2022 $ 2.69
-1.04%
$ 331.56 million $ 3.38 million
Apr 2, 2022 $ 2.72
+3.12%
$ 335.04 million $ 7.98 million
Apr 1, 2022 $ 2.64
+4.59%
$ 324.91 million $ 5.76 million
Mar 31, 2022 $ 2.52
-5.23%
$ 310.65 million $ 6.11 million
Mar 30, 2022 $ 2.66
+1.45%
$ 327.79 million $ 12.89 million
Mar 29, 2022 $ 2.62
+2.03%
$ 323.08 million $ 7.28 million
Mar 28, 2022 $ 2.57
+3.86%
$ 316.67 million $ 8.71 million
Mar 27, 2022 $ 2.48
+4.53%
$ 304.9 million $ 7.98 million
Mar 26, 2022 $ 2.37
+5.37%
$ 291.68 million $ 5.69 million
Mar 25, 2022 $ 2.25
-1.48%
$ 276.81 million $ 4.32 million
Mar 24, 2022 $ 2.28
+1.66%
$ 280.98 million $ 4.71 million
Mar 23, 2022 $ 2.24
+2.21%
$ 276.4 million $ 4.42 million
Mar 22, 2022 $ 2.2
+2.10%
$ 270.43 million $ 4.36 million
Mar 21, 2022 $ 2.15
+0.37%
$ 264.87 million $ 4.98 million
Mar 20, 2022 $ 2.14
-1.71%
$ 263.9 million $ 2.12 million
Mar 19, 2022 $ 2.18
+2.22%
$ 268.49 million $ 2.44 million
Mar 18, 2022 $ 2.13
+1.90%
$ 262.66 million $ 2.23 million
Mar 17, 2022 $ 2.09
+0.48%
$ 257.76 million $ 1.86 million
Mar 16, 2022 $ 2.08
+3.04%
$ 256.53 million $ 3.27 million
Mar 15, 2022 $ 2.02
-2.13%
$ 248.96 million $ 2.23 million
Mar 14, 2022 $ 2.06
+1.58%
$ 254.38 million $ 2.65 million