Lisk Historical Data

LSK Page 31
Download
Date Close Price change Market cap Trading volume
Mar 13, 2022 $ 2.03
-4.67%
$ 250.42 million $ 2.63 million
Mar 12, 2022 $ 2.13
+0.31%
$ 262.7 million $ 2.04 million
Mar 11, 2022 $ 2.13
-2.22%
$ 261.88 million $ 3.57 million
Mar 10, 2022 $ 2.17
+8.22%
$ 267.84 million $ 16.54 million
Mar 9, 2022 $ 2.01
+7.06%
$ 247.48 million $ 3.12 million
Mar 8, 2022 $ 1.88
-0.55%
$ 231.16 million $ 2.73 million
Mar 7, 2022 $ 1.89
-9.83%
$ 232.43 million $ 6.84 million
Mar 6, 2022 $ 2.09
+7.98%
$ 257.77 million $ 25.07 million
Mar 5, 2022 $ 1.94
+1.12%
$ 238.73 million $ 1.8 million
Mar 4, 2022 $ 1.92
-8.42%
$ 236.09 million $ 5.41 million
Mar 3, 2022 $ 2.09
+7.28%
$ 257.8 million $ 19.52 million
Mar 2, 2022 $ 1.95
-1.48%
$ 240.31 million $ 17.27 million
Mar 1, 2022 $ 1.98
+15.31%
$ 243.91 million $ 31.6 million
Feb 28, 2022 $ 1.72
+12.54%
$ 211.53 million $ 1.78 million
Feb 27, 2022 $ 1.53
-3.04%
$ 187.96 million $ 867,255
Feb 26, 2022 $ 1.57
-2.35%
$ 193.86 million $ 1.39 million
Feb 25, 2022 $ 1.61
+4.78%
$ 198.52 million $ 1.23 million
Feb 24, 2022 $ 1.54
-3.89%
$ 189.47 million $ 5.15 million
Feb 23, 2022 $ 1.6
-2.06%
$ 197.14 million $ 948,059
Feb 22, 2022 $ 1.63
+1.32%
$ 201.3 million $ 2.38 million
Feb 21, 2022 $ 1.61
-0.16%
$ 198.68 million $ 3.23 million
Feb 20, 2022 $ 1.62
-3.10%
$ 198.99 million $ 1.62 million
Feb 19, 2022 $ 1.67
+0.33%
$ 205.37 million $ 4.72 million
Feb 18, 2022 $ 1.66
-0.20%
$ 204.69 million $ 1.56 million
Feb 17, 2022 $ 1.66
-8.33%
$ 205.09 million $ 2.05 million
Feb 16, 2022 $ 1.82
-2.98%
$ 223.73 million $ 1.61 million
Feb 15, 2022 $ 1.87
+6.58%
$ 230.59 million $ 1.53 million
Feb 14, 2022 $ 1.76
+1.43%
$ 216.37 million $ 2.08 million
Feb 13, 2022 $ 1.73
-2.81%
$ 213.32 million $ 1.68 million
Feb 12, 2022 $ 1.78
+0.19%
$ 219.48 million $ 2.14 million
Feb 11, 2022 $ 1.78
-5.81%
$ 219.06 million $ 2.22 million
Feb 10, 2022 $ 1.89
-5.24%
$ 232.57 million $ 3.2 million
Feb 9, 2022 $ 1.99
+6.53%
$ 245.43 million $ 3.33 million
Feb 8, 2022 $ 1.87
-2.57%
$ 230.38 million $ 2.83 million
Feb 7, 2022 $ 1.92
+3.73%
$ 236.46 million $ 3.34 million
Feb 6, 2022 $ 1.85
+2.57%
$ 227.92 million $ 1.72 million
Feb 5, 2022 $ 1.8
+0.63%
$ 222.21 million $ 3.33 million
Feb 4, 2022 $ 1.79
+10.13%
$ 220.83 million $ 4.27 million
Feb 3, 2022 $ 1.63
+1.65%
$ 200.52 million $ 1.98 million
Feb 2, 2022 $ 1.6
-0.25%
$ 197.26 million $ 2.99 million
Feb 1, 2022 $ 1.61
+2.30%
$ 197.75 million $ 2.16 million
Jan 31, 2022 $ 1.57
+0.50%
$ 193.29 million $ 1.51 million
Jan 30, 2022 $ 1.56
-3.61%
$ 192.33 million $ 1.49 million
Jan 29, 2022 $ 1.62
+0.32%
$ 199.54 million $ 1.07 million
Jan 28, 2022 $ 1.61
+3.10%
$ 198.91 million $ 1.48 million
Jan 27, 2022 $ 1.57
-2.45%
$ 192.94 million $ 1.38 million
Jan 26, 2022 $ 1.61
-0.73%
$ 197.78 million $ 3.8 million
Jan 25, 2022 $ 1.62
+4.24%
$ 199.22 million $ 2.52 million
Jan 24, 2022 $ 1.55
-5.63%
$ 191.13 million $ 4.18 million
Jan 23, 2022 $ 1.64
+2.67%
$ 202.53 million $ 6.57 million