Lisk Historical Data

LSK Page 36
Download
Date Close Price change Market cap Trading volume
Sep 3, 2021 $ 4.27
+5.55%
$ 525.52 million $ 24.6 million
Sep 2, 2021 $ 4.04
-3.46%
$ 497.89 million $ 22.87 million
Sep 1, 2021 $ 4.19
+8.77%
$ 515.78 million $ 22.62 million
Aug 31, 2021 $ 3.85
-0.35%
$ 474.27 million $ 21.23 million
Aug 30, 2021 $ 3.86
-6.55%
$ 475.91 million $ 22.97 million
Aug 29, 2021 $ 4.13
+0.11%
$ 509.31 million $ 21.76 million
Aug 28, 2021 $ 4.13
-4.39%
$ 508.74 million $ 20.61 million
Aug 27, 2021 $ 4.32
+5.92%
$ 531.97 million $ 21.13 million
Aug 26, 2021 $ 4.08
-8.30%
$ 502.35 million $ 18.45 million
Aug 25, 2021 $ 4.45
-0.42%
$ 547.77 million $ 16.13 million
Aug 24, 2021 $ 4.47
-7.47%
$ 550.07 million $ 29.52 million
Aug 23, 2021 $ 4.83
-1.14%
$ 594.44 million $ 17.42 million
Aug 22, 2021 $ 4.88
-1.09%
$ 601.18 million $ 16.66 million
Aug 21, 2021 $ 4.93
-4.10%
$ 607.82 million $ 32.8 million
Aug 20, 2021 $ 5.15
+5.54%
$ 633.83 million $ 49.96 million
Aug 19, 2021 $ 4.88
+10.04%
$ 600.71 million $ 47.13 million
Aug 18, 2021 $ 4.43
+2.26%
$ 545.79 million $ 58.61 million
Aug 17, 2021 $ 4.33
-2.42%
$ 533.78 million $ 60.65 million
Aug 16, 2021 $ 4.44
+1.05%
$ 547.28 million $ 72.06 million
Aug 15, 2021 $ 4.4
+0.08%
$ 541.62 million $ 41.47 million
Aug 14, 2021 $ 4.39
+4.25%
$ 541.19 million $ 64.71 million
Aug 13, 2021 $ 4.21
+6.35%
$ 519.14 million $ 43.08 million
Aug 12, 2021 $ 3.96
-3.26%
$ 488.1 million $ 44.23 million
Aug 11, 2021 $ 4.1
+5.03%
$ 505.04 million $ 47.61 million
Aug 10, 2021 $ 3.9
+0.13%
$ 480.86 million $ 26.53 million
Aug 8, 2021 $ 3.75
-6.02%
$ 461.83 million $ 26.99 million
Aug 7, 2021 $ 3.99
-2.43%
$ 491.29 million $ 53.43 million
Aug 6, 2021 $ 4.09
+14.61%
$ 503.46 million $ 65.94 million
Aug 5, 2021 $ 3.57
+6.24%
$ 439.27 million $ 49.63 million
Aug 4, 2021 $ 3.17
-0.27%
$ 390 million $ 23.48 million
Aug 3, 2021 $ 3.18
-5.63%
$ 391.24 million $ 40.05 million
Aug 2, 2021 $ 3.37
-1.34%
$ 414.54 million $ 81.2 million
Aug 1, 2021 $ 3.41
+6.56%
$ 420.43 million $ 145.55 million
Jul 30, 2021 $ 2.97
+2.87%
$ 365.9 million $ 33.77 million
Jul 29, 2021 $ 2.89
+8.01%
$ 355.76 million $ 26.57 million
Jul 28, 2021 $ 2.67
-0.16%
$ 329.49 million $ 18.7 million
Jul 27, 2021 $ 2.68
+3.80%
$ 329.74 million $ 33.76 million
Jul 26, 2021 $ 2.58
+2.14%
$ 317.88 million $ 23.01 million
Jul 25, 2021 $ 2.53
-0.37%
$ 311.08 million $ 10.9 million
Jul 24, 2021 $ 2.54
+6.38%
$ 312.41 million $ 16.98 million
Jul 23, 2021 $ 2.38
+3.47%
$ 293.63 million $ 11.45 million
Jul 22, 2021 $ 2.3
+1.30%
$ 283.9 million $ 10.62 million
Jul 21, 2021 $ 2.27
+6.19%
$ 280.23 million $ 12.96 million
Jul 20, 2021 $ 2.14
-6.76%
$ 263.82 million $ 16.11 million
Jul 19, 2021 $ 2.3
-12.47%
$ 283.02 million $ 30.5 million
Jul 18, 2021 $ 2.63
+14.27%
$ 323.41 million $ 59.32 million
Jul 17, 2021 $ 2.3
+3.37%
$ 283.06 million $ 14.65 million
Jul 16, 2021 $ 2.22
-6.03%
$ 274.05 million $ 10.78 million
Jul 15, 2021 $ 2.37
-6.00%
$ 291.47 million $ 14.77 million
Jul 14, 2021 $ 2.51
-3.44%
$ 309.79 million $ 16.5 million