Lisk Historical Data

LSK Page 35
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 2021 $ 3.3
+1.10%
$ 406.08 million $ 14.25 million
Oct 13, 2021 $ 3.26
+3.69%
$ 401.69 million $ 14.04 million
Oct 12, 2021 $ 3.14
-0.25%
$ 387.42 million $ 40.55 million
Oct 11, 2021 $ 3.15
+0.91%
$ 388.38 million $ 11.39 million
Oct 10, 2021 $ 3.12
-5.45%
$ 384.91 million $ 22.36 million
Oct 9, 2021 $ 3.3
-0.17%
$ 407.08 million $ 8.3 million
Oct 8, 2021 $ 3.31
-2.72%
$ 407.71 million $ 17.11 million
Oct 7, 2021 $ 3.4
+1.69%
$ 419.11 million $ 17.89 million
Oct 6, 2021 $ 3.35
-1.89%
$ 412.14 million $ 15.55 million
Oct 5, 2021 $ 3.41
-0.64%
$ 420.07 million $ 13.19 million
Oct 4, 2021 $ 3.43
+6.98%
$ 422.71 million $ 16.17 million
Oct 3, 2021 $ 3.21
+1.87%
$ 395.13 million $ 11.61 million
Oct 2, 2021 $ 3.15
-1.27%
$ 387.9 million $ 11.98 million
Oct 1, 2021 $ 3.19
+6.25%
$ 392.86 million $ 24.17 million
Sep 30, 2021 $ 3
+13.95%
$ 369.75 million $ 49.82 million
Sep 29, 2021 $ 2.63
+2.67%
$ 324.48 million $ 7.76 million
Sep 28, 2021 $ 2.57
-4.56%
$ 316.02 million $ 12.74 million
Sep 27, 2021 $ 2.69
-5.44%
$ 331.14 million $ 18.94 million
Sep 26, 2021 $ 2.84
-5.17%
$ 350.2 million $ 15.01 million
Sep 25, 2021 $ 3
+2.36%
$ 369.3 million $ 34.41 million
Sep 24, 2021 $ 2.93
-5.53%
$ 360.79 million $ 11.65 million
Sep 23, 2021 $ 3.1
+0.44%
$ 381.92 million $ 10.95 million
Sep 22, 2021 $ 3.09
+10.26%
$ 380.25 million $ 11.73 million
Sep 21, 2021 $ 2.8
-8.71%
$ 344.89 million $ 14.73 million
Sep 20, 2021 $ 3.07
-15.61%
$ 377.8 million $ 26.1 million
Sep 19, 2021 $ 3.63
+0.82%
$ 447.72 million $ 12.26 million
Sep 18, 2021 $ 3.61
+2.11%
$ 444.12 million $ 8.6 million
Sep 17, 2021 $ 3.53
-3.14%
$ 435 million $ 8.59 million
Sep 16, 2021 $ 3.65
-4.05%
$ 449.08 million $ 11.23 million
Sep 15, 2021 $ 3.8
+6.30%
$ 468.06 million $ 11.88 million
Sep 14, 2021 $ 3.57
+2.04%
$ 440.25 million $ 11.99 million
Sep 13, 2021 $ 3.5
-4.92%
$ 431.54 million $ 17.83 million
Sep 12, 2021 $ 3.68
+3.65%
$ 453.89 million $ 19.96 million
Sep 11, 2021 $ 3.55
+5.19%
$ 437.85 million $ 27.76 million
Sep 10, 2021 $ 3.38
-5.46%
$ 416.26 million $ 18.06 million
Sep 9, 2021 $ 3.57
+0.48%
$ 440.28 million $ 21.59 million
Sep 8, 2021 $ 3.56
-0.93%
$ 438.2 million $ 19.88 million
Sep 7, 2021 $ 3.59
-21.59%
$ 442.41 million $ 42.74 million
Sep 6, 2021 $ 4.58
-0.42%
$ 564.34 million $ 34 million
Sep 5, 2021 $ 4.6
+7.86%
$ 566.74 million $ 37.27 million
Sep 4, 2021 $ 4.26
-0.04%
$ 525.32 million $ 21.55 million