Lisk Historical Data

LSK Page 4
Download
Date Close Price change Market cap Trading volume
Jul 24 $ 0.861
-2.54%
$ 110.99 million $ 23.48 million
Jul 17 $ 0.884
+0.79%
$ 113.9 million $ 18.02 million
Jul 10 $ 0.877
+9.44%
$ 113 million $ 104.57 million
Jul 3 $ 0.801
-1.99%
$ 103.25 million $ 23.26 million
Jun 26 $ 0.818
+0.61%
$ 105.36 million $ 30.19 million
Jun 19 $ 0.83
+18.06%
$ 104.72 million $ 31.37 million
Jun 12 $ 0.709
+1.35%
$ 90.56 million $ 69.27 million
Jun 5 $ 0.699
-17.63%
$ 90.08 million $ 100.96 million
May 29 $ 0.849
+0.49%
$ 109.36 million $ 12.76 million
May 22 $ 0.833
-0.67%
$ 108.82 million $ 6.76 million
May 15 $ 0.874
+0.01%
$ 108.1 million $ 6.72 million
May 8 $ 0.873
-6.40%
$ 112.61 million $ 15.87 million
May 1 $ 0.933
-3.72%
$ 120.21 million $ 37.41 million
Apr 24 $ 0.983
-5.07%
$ 124.83 million $ 22.51 million
Apr 17 $ 1.08
-4.36%
$ 133.39 million $ 139.73 million
Apr 10 $ 1.12
-2.08%
$ 145.05 million $ 42.98 million
Apr 3 $ 1.14
+4.58%
$ 146.89 million $ 73.39 million
Mar 27 $ 1.09
+1.07%
$ 140.46 million $ 44.08 million
Mar 20 $ 1.08
-5.68%
$ 138.98 million $ 33.25 million
Mar 13 $ 1.11
+15.56%
$ 147.27 million $ 33.78 million
Mar 6 $ 0.906
-14.32%
$ 123.5 million $ 24.89 million
Feb 27 $ 1.06
-12.11%
$ 136.32 million $ 37.09 million
Feb 20 $ 1.2
-7.53%
$ 155.11 million $ 92.07 million
Feb 13 $ 1.3
+23.93%
$ 167.74 million $ 119.29 million
Feb 6 $ 1.05
-10.58%
$ 135.35 million $ 232.76 million
Jan 30 $ 1.17
+19.74%
$ 151.37 million $ 253.75 million
Jan 23 $ 0.97
+5.87%
$ 126.41 million $ 69.2 million
Jan 16 $ 0.916
+5.04%
$ 118.04 million $ 91.12 million
Jan 9 $ 0.872
+18.50%
$ 112.38 million $ 52.66 million
Jan 2 $ 0.736
+2.54%
$ 94.84 million $ 41.83 million
Dec 26 $ 0.718
-3.93%
$ 92.5 million $ 71.98 million
Dec 19 $ 0.747
+2.95%
$ 96.28 million $ 248.96 million
Dec 12 $ 0.726
-12.11%
$ 93.53 million $ 24.49 million
Dec 5 $ 0.826
-3.37%
$ 106.41 million $ 40.11 million
Nov 28 $ 0.855
+6.79%
$ 110.12 million $ 23.42 million
Nov 21 $ 0.805
+5.22%
$ 103.13 million $ 23.7 million
Nov 14 $ 0.793
+10.55%
$ 98.62 million $ 30.45 million
Nov 7 $ 0.718
-27.62%
$ 92.47 million $ 43.45 million
Oct 31 $ 0.991
+1.16%
$ 127.76 million $ 35.59 million
Oct 24 $ 0.98
+3.68%
$ 126.29 million $ 4.99 billion
Oct 17 $ 0.945
+1.85%
$ 121.81 million $ 32.29 million
Oct 10 $ 0.928
-7.39%
$ 119.6 million $ 40.97 million
Oct 3 $ 1
+6.49%
$ 129.15 million $ 104.72 million
Sep 26 $ 0.941
-1.39%
$ 121.28 million $ 49.03 million
Sep 19 $ 0.953
-0.41%
$ 122.98 million $ 44.78 million
Sep 12 $ 0.957
-11.42%
$ 134.53 million $ 41.29 million
Sep 5 $ 1.08
+2.27%
$ 129.44 million $ 164.73 million
Aug 29 $ 1.06
+2.01%
$ -- $ 27.12 million
Aug 22 $ 1.04
-5.37%
$ -- $ 36.43 million
Aug 15 $ 1.09
-13.67%
$ -- $ 49.43 million