Lisk Historical Data

LSK Page 38
Download
Date Close Price change Market cap Trading volume
Mar 25, 2021 $ 4.04
-8.49%
$ 497.17 million $ 59.43 million
Mar 24, 2021 $ 4.41
-14.72%
$ 543.4 million $ 118.53 million
Mar 23, 2021 $ 5.17
+25.73%
$ 637.16 million $ 307.31 million
Mar 22, 2021 $ 4.11
+4.32%
$ 506.83 million $ 121.85 million
Mar 21, 2021 $ 3.94
-1.98%
$ 485.86 million $ 70.15 million
Mar 20, 2021 $ 4.02
+5.63%
$ 495.81 million $ 89.14 million
Mar 19, 2021 $ 3.81
+1.00%
$ 469.48 million $ 29.91 million
Mar 18, 2021 $ 3.77
-3.93%
$ 464.94 million $ 72.49 million
Mar 17, 2021 $ 3.93
+16.88%
$ 484.48 million $ 110.68 million
Mar 16, 2021 $ 3.36
+2.24%
$ 414.29 million $ 38.66 million
Mar 15, 2021 $ 3.29
-5.20%
$ 405.18 million $ 49.64 million
Mar 14, 2021 $ 3.47
+4.37%
$ 427.83 million $ 81.26 million
Mar 13, 2021 $ 3.33
+4.41%
$ 409.92 million $ 54.59 million
Mar 12, 2021 $ 3.19
-1.60%
$ 392.4 million $ 34.2 million
Mar 11, 2021 $ 3.24
+0.42%
$ 398.77 million $ 38.74 million
Mar 10, 2021 $ 3.23
-4.59%
$ 397.3 million $ 38.51 million
Mar 9, 2021 $ 3.38
+3.31%
$ 416.32 million $ 39.45 million
Mar 8, 2021 $ 3.27
+0.88%
$ 403.35 million $ 23.63 million
Mar 7, 2021 $ 3.24
+0.97%
$ 399.69 million $ 24.48 million
Mar 6, 2021 $ 3.21
+3.57%
$ 395.61 million $ 37.54 million
Mar 5, 2021 $ 3.1
-1.58%
$ 381.84 million $ 25.47 million
Mar 4, 2021 $ 3.15
-3.59%
$ 387.92 million $ 32.62 million
Mar 3, 2021 $ 3.26
+1.09%
$ 402.19 million $ 49.48 million
Mar 2, 2021 $ 3.23
+4.23%
$ 397.59 million $ 126.45 million
Mar 1, 2021 $ 3.1
+7.01%
$ 381.42 million $ 35.14 million
Feb 28, 2021 $ 2.89
-6.79%
$ 355.92 million $ 39.11 million
Feb 27, 2021 $ 3.1
+1.35%
$ 381.49 million $ 37.59 million
Feb 26, 2021 $ 3.05
-2.57%
$ 376.02 million $ 96.5 million
Feb 25, 2021 $ 3.14
+10.51%
$ 386.57 million $ 423.64 million
Feb 24, 2021 $ 2.84
+6.33%
$ 349.41 million $ 72.45 million
Feb 23, 2021 $ 2.67
-21.32%
$ 328.61 million $ 95.42 million
Feb 22, 2021 $ 3.38
-13.17%
$ 416.64 million $ 103.74 million
Feb 21, 2021 $ 3.9
+5.29%
$ 479.88 million $ 71.01 million
Feb 20, 2021 $ 3.7
-4.23%
$ 455.69 million $ 141.05 million
Feb 19, 2021 $ 3.86
+2.95%
$ 476.04 million $ 74.92 million
Feb 18, 2021 $ 3.75
+10.88%
$ 462.31 million $ 70.16 million
Feb 17, 2021 $ 3.37
+4.11%
$ 415.58 million $ 74.26 million
Feb 16, 2021 $ 3.24
-1.72%
$ 398.7 million $ 109.92 million
Feb 15, 2021 $ 3.29
-14.41%
$ 405.34 million $ 192.16 million
Feb 14, 2021 $ 3.85
+17.07%
$ 474.16 million $ 611.91 million
Feb 13, 2021 $ 3.28
+35.03%
$ 403.82 million $ 199.69 million
Feb 12, 2021 $ 2.43
+0.86%
$ 298.97 million $ 66.18 million
Feb 11, 2021 $ 2.41
+5.37%
$ 296.42 million $ 133.26 million
Feb 10, 2021 $ 2.28
+23.56%
$ 281.33 million $ 204.87 million
Feb 9, 2021 $ 1.85
+6.56%
$ 227.69 million $ 45.51 million
Feb 8, 2021 $ 1.73
+11.23%
$ 213.72 million $ 68.76 million
Feb 7, 2021 $ 1.56
-3.17%
$ 192.11 million $ 26.83 million
Feb 6, 2021 $ 1.61
-7.24%
$ 198.04 million $ 45.84 million
Feb 5, 2021 $ 1.73
+22.38%
$ 213.03 million $ 69.94 million
Feb 4, 2021 $ 1.41
-4.81%
$ 174.09 million $ 26.69 million