Lisk Historical Data

LSK Page 33
Download
Date Close Price change Market cap Trading volume
Dec 3, 2021 $ 3.37
-5.76%
$ 414.78 million $ 20.63 million
Dec 2, 2021 $ 3.57
-2.66%
$ 440.11 million $ 67.71 million
Dec 1, 2021 $ 3.67
+4.95%
$ 452.16 million $ 11.3 million
Nov 30, 2021 $ 3.5
-0.73%
$ 430.82 million $ 10.37 million
Nov 29, 2021 $ 3.52
-1.47%
$ 433.99 million $ 8.23 million
Nov 28, 2021 $ 3.57
-2.76%
$ 440.36 million $ 13.4 million
Nov 27, 2021 $ 3.68
+4.97%
$ 452.84 million $ 13.08 million
Nov 26, 2021 $ 3.5
-14.56%
$ 431.4 million $ 27.74 million
Nov 25, 2021 $ 4.1
+19.60%
$ 504.82 million $ 44.99 million
Nov 24, 2021 $ 3.43
+0.76%
$ 422.02 million $ 9.32 million
Nov 23, 2021 $ 3.4
-1.18%
$ 418.83 million $ 8.84 million
Nov 22, 2021 $ 3.44
+2.21%
$ 423.69 million $ 10.34 million
Nov 21, 2021 $ 3.36
-2.31%
$ 414.51 million $ 11.11 million
Nov 20, 2021 $ 3.44
+8.48%
$ 424.31 million $ 27.52 million
Nov 19, 2021 $ 3.17
+1.34%
$ 391.12 million $ 9.31 million
Nov 18, 2021 $ 3.13
-6.50%
$ 385.96 million $ 9.03 million
Nov 17, 2021 $ 3.35
+3.18%
$ 412.77 million $ 10.76 million
Nov 16, 2021 $ 3.25
-3.49%
$ 400.07 million $ 12.89 million
Nov 15, 2021 $ 3.37
-2.25%
$ 414.54 million $ 8.52 million
Nov 14, 2021 $ 3.44
-0.61%
$ 424.06 million $ 6.82 million
Nov 13, 2021 $ 3.46
+1.12%
$ 426.69 million $ 7.77 million
Nov 12, 2021 $ 3.42
-1.24%
$ 421.78 million $ 14.78 million
Nov 11, 2021 $ 3.47
+1.45%
$ 427.06 million $ 7.93 million
Nov 10, 2021 $ 3.42
-7.81%
$ 420.92 million $ 18.74 million
Nov 9, 2021 $ 3.71
+2.20%
$ 456.58 million $ 10.57 million
Nov 8, 2021 $ 3.63
+2.38%
$ 446.75 million $ 16 million
Nov 7, 2021 $ 3.54
+3.84%
$ 436.36 million $ 7.89 million
Nov 6, 2021 $ 3.41
-1.84%
$ 420.23 million $ 9.87 million
Nov 5, 2021 $ 3.48
-1.75%
$ 428.2 million $ 11.28 million
Nov 4, 2021 $ 3.54
-3.18%
$ 435.81 million $ 8.03 million
Nov 3, 2021 $ 3.65
+3.53%
$ 450.06 million $ 18.55 million
Nov 2, 2021 $ 3.53
+2.74%
$ 434.89 million $ 9.4 million
Nov 1, 2021 $ 3.44
-1.02%
$ 423.29 million $ 10.57 million
Oct 31, 2021 $ 3.47
+2.90%
$ 427.65 million $ 15.82 million
Oct 30, 2021 $ 3.37
-1.11%
$ 415.59 million $ 13.01 million
Oct 29, 2021 $ 3.41
-0.21%
$ 420.27 million $ 8.83 million
Oct 28, 2021 $ 3.42
+3.15%
$ 421.16 million $ 13.7 million
Oct 27, 2021 $ 3.31
-9.98%
$ 408.31 million $ 12.64 million
Oct 26, 2021 $ 3.68
-3.36%
$ 453.77 million $ 25.07 million
Oct 25, 2021 $ 3.81
+1.59%
$ 469.54 million $ 17.22 million
Oct 24, 2021 $ 3.75
+1.28%
$ 462.19 million $ 9.68 million
Oct 23, 2021 $ 3.7
-0.31%
$ 456.34 million $ 10.14 million
Oct 22, 2021 $ 3.72
+3.43%
$ 457.75 million $ 29.4 million
Oct 21, 2021 $ 3.59
+4.22%
$ 442.57 million $ 14.15 million
Oct 20, 2021 $ 3.45
+3.21%
$ 424.59 million $ 12.66 million
Oct 19, 2021 $ 3.34
-2.96%
$ 411.4 million $ 7.32 million
Oct 18, 2021 $ 3.44
+2.97%
$ 424.06 million $ 25.19 million
Oct 17, 2021 $ 3.34
-2.12%
$ 411.82 million $ 8.36 million
Oct 16, 2021 $ 3.42
-1.23%
$ 420.75 million $ 9.45 million
Oct 15, 2021 $ 3.46
+4.88%
$ 425.89 million $ 16.11 million