Lisk Historical Data

LSK Page 40
Download
Date Close Price change Market cap Trading volume
Dec 13, 2020 $ 1.28
-0.30%
$ 157.97 million $ 2.56 million
Dec 12, 2020 $ 1.26
+2.76%
$ 155.1 million $ 3.22 million
Dec 11, 2020 $ 1.2
-0.02%
$ 147.77 million $ 3.63 million
Dec 10, 2020 $ 1.22
-0.19%
$ 150.03 million $ 3.64 million
Dec 9, 2020 $ 1.24
+0.01%
$ 152.6 million $ 7.33 million
Dec 8, 2020 $ 1.25
-8.04%
$ 153.93 million $ 6.15 million
Dec 7, 2020 $ 1.35
+0.83%
$ 165.82 million $ 2.84 million
Dec 6, 2020 $ 1.33
-2.27%
$ 164.07 million $ 2.19 million
Dec 5, 2020 $ 1.36
+4.07%
$ 167.11 million $ 2.53 million
Dec 4, 2020 $ 1.3
-8.24%
$ 160.04 million $ 6.99 million
Dec 3, 2020 $ 1.41
-3.51%
$ 173.98 million $ 10.28 million
Dec 2, 2020 $ 1.41
+3.06%
$ 173.19 million $ 5.45 million
Dec 1, 2020 $ 1.35
+1.76%
$ 166.72 million $ 9.89 million
Nov 30, 2020 $ 1.27
-0.73%
$ 156.12 million $ 4.77 million
Nov 29, 2020 $ 1.28
+0.30%
$ 157.22 million $ 4.72 million
Nov 28, 2020 $ 1.27
+4.52%
$ 156.71 million $ 4.8 million
Nov 27, 2020 $ 1.22
-0.66%
$ 149.8 million $ 4.15 million
Nov 26, 2020 $ 1.22
-14.79%
$ 150.75 million $ 11.72 million
Nov 25, 2020 $ 1.44
-5.93%
$ 176.96 million $ 10.78 million
Nov 24, 2020 $ 1.53
+14.15%
$ 188.1 million $ 23.5 million
Nov 23, 2020 $ 1.34
+8.42%
$ 164.72 million $ 7.74 million
Nov 22, 2020 $ 1.23
-5.07%
$ 151.94 million $ 6.85 million
Nov 21, 2020 $ 1.3
+9.49%
$ 160.14 million $ 5.99 million
Nov 20, 2020 $ 1.19
+1.61%
$ 146.2 million $ 3.16 million
Nov 19, 2020 $ 1.17
-1.27%
$ 143.86 million $ 3.8 million
Nov 18, 2020 $ 1.18
+4.46%
$ 145.75 million $ 7.42 million
Nov 17, 2020 $ 1.13
+4.66%
$ 139.56 million $ 5.78 million
Nov 16, 2020 $ 1.08
+0.85%
$ 133.37 million $ 3.1 million
Nov 15, 2020 $ 1.07
-2.18%
$ 132.24 million $ 3.43 million
Nov 14, 2020 $ 1.1
-2.45%
$ 135.21 million $ 3.1 million
Nov 13, 2020 $ 1.13
+2.32%
$ 138.63 million $ 3.02 million
Nov 12, 2020 $ 1.1
-0.34%
$ 135.47 million $ 4.13 million
Nov 11, 2020 $ 1.1
-3.15%
$ 135.93 million $ 3.18 million
Nov 10, 2020 $ 1.14
+2.93%
$ 140.4 million $ 3.88 million
Nov 9, 2020 $ 1.11
-0.10%
$ 136.49 million $ 3.88 million
Nov 8, 2020 $ 1.11
+2.84%
$ 136.62 million $ 3.21 million
Nov 7, 2020 $ 1.08
-6.06%
$ 132.87 million $ 4.26 million
Nov 6, 2020 $ 1.15
+12.23%
$ 141.33 million $ 7.54 million
Nov 5, 2020 $ 1.02
+3.21%
$ 125.93 million $ 4.79 million
Nov 4, 2020 $ 0.99
-1.08%
$ 122.01 million $ 3.18 million
Nov 3, 2020 $ 1
+0.23%
$ 123.25 million $ 3.12 million
Nov 2, 2020 $ 0.998
-2.41%
$ 122.94 million $ 2.63 million
Nov 1, 2020 $ 1.02
-0.46%
$ 125.92 million $ 2.45 million
Oct 31, 2020 $ 1.03
-1.25%
$ 126.47 million $ 2.44 million
Oct 30, 2020 $ 1.04
-1.21%
$ 128.07 million $ 3.17 million
Oct 29, 2020 $ 1.05
-1.46%
$ 129.59 million $ 3.28 million
Oct 28, 2020 $ 1.07
-2.15%
$ 131.52 million $ 3.2 million
Oct 27, 2020 $ 1.09
+0.66%
$ 134.48 million $ 3.6 million
Oct 26, 2020 $ 1.09
-3.57%
$ 133.68 million $ 2.76 million
Oct 25, 2020 $ 1.13
+0.04%
$ 138.64 million $ 2.75 million