Lisk Historical Data

LSK Page 43
Download
Date Close Price change Market cap Trading volume
Jul 16, 2020 $ 1.18
-3.21%
$ 145.63 million $ 5.88 million
Jul 15, 2020 $ 1.22
-0.84%
$ 150.48 million $ 4.77 million
Jul 14, 2020 $ 1.23
+0.27%
$ 151.78 million $ 4.92 million
Jul 13, 2020 $ 1.23
-1.92%
$ 151.43 million $ 8.05 million
Jul 12, 2020 $ 1.25
+1.97%
$ 154.34 million $ 5.35 million
Jul 11, 2020 $ 1.23
+2.77%
$ 151.34 million $ 3.58 million
Jul 10, 2020 $ 1.2
-0.22%
$ 147.25 million $ 3.95 million
Jul 9, 2020 $ 1.2
-3.13%
$ 147.56 million $ 5.61 million
Jul 8, 2020 $ 1.24
+7.09%
$ 152.33 million $ 7.52 million
Jul 7, 2020 $ 1.15
+0.45%
$ 142.19 million $ 3.35 million
Jul 6, 2020 $ 1.15
+3.21%
$ 141.55 million $ 3.85 million
Jul 5, 2020 $ 1.11
-2.26%
$ 137.13 million $ 3.18 million
Jul 4, 2020 $ 1.14
+1.23%
$ 140.25 million $ 2.55 million
Jul 3, 2020 $ 1.12
-1.38%
$ 138.53 million $ 2.75 million
Jul 2, 2020 $ 1.14
-1.76%
$ 140.49 million $ 3.27 million
Jul 1, 2020 $ 1.16
+1.58%
$ 142.97 million $ 3.4 million
Jun 30, 2020 $ 1.14
+0.84%
$ 140.82 million $ 3.64 million
Jun 29, 2020 $ 1.13
-0.26%
$ 139.67 million $ 3.76 million
Jun 28, 2020 $ 1.14
+3.92%
$ 139.96 million $ 3.21 million
Jun 27, 2020 $ 1.09
-4.81%
$ 134.67 million $ 3.25 million
Jun 26, 2020 $ 1.15
-2.38%
$ 141.46 million $ 3.4 million
Jun 25, 2020 $ 1.18
-1.22%
$ 144.93 million $ 2.52 million
Jun 24, 2020 $ 1.19
-4.43%
$ 146.74 million $ 3.12 million
Jun 23, 2020 $ 1.25
-0.69%
$ 153.53 million $ 3.21 million
Jun 22, 2020 $ 1.26
+2.87%
$ 154.6 million $ 3.86 million
Jun 21, 2020 $ 1.22
-0.45%
$ 150.26 million $ 2.85 million
Jun 20, 2020 $ 1.23
+0.49%
$ 150.95 million $ 2.95 million
Jun 19, 2020 $ 1.22
-3.02%
$ 150.16 million $ 4.14 million
Jun 18, 2020 $ 1.26
+2.10%
$ 154.86 million $ 4.54 million
Jun 17, 2020 $ 1.23
+1.18%
$ 151.69 million $ 5.59 million
Jun 16, 2020 $ 1.22
+1.69%
$ 149.8 million $ 3.16 million
Jun 15, 2020 $ 1.2
-0.63%
$ 147.33 million $ 4.53 million
Jun 14, 2020 $ 1.2
-4.28%
$ 148.3 million $ 3.42 million
Jun 13, 2020 $ 1.26
+1.09%
$ 154.92 million $ 3.76 million
Jun 12, 2020 $ 1.24
+4.09%
$ 153.22 million $ 6.1 million
Jun 11, 2020 $ 1.2
-9.14%
$ 147.23 million $ 6.91 million
Jun 10, 2020 $ 1.32
-0.12%
$ 162.04 million $ 6 million
Jun 9, 2020 $ 1.32
-2.27%
$ 162.22 million $ 4.28 million
Jun 8, 2020 $ 1.35
+1.68%
$ 165.99 million $ 5.67 million
Jun 7, 2020 $ 1.33
-1.88%
$ 163.31 million $ 6.81 million
Jun 6, 2020 $ 1.35
-2.23%
$ 166.45 million $ 8.18 million
Jun 5, 2020 $ 1.38
+8.69%
$ 170.26 million $ 13.62 million
Jun 4, 2020 $ 1.27
+0.98%
$ 156.69 million $ 5.6 million
Jun 3, 2020 $ 1.26
+3.67%
$ 155.19 million $ 3.98 million
Jun 2, 2020 $ 1.22
-2.93%
$ 149.68 million $ 4.49 million
Jun 1, 2020 $ 1.25
+3.74%
$ 154.23 million $ 3.37 million
May 31, 2020 $ 1.21
-1.58%
$ 148.67 million $ 2.99 million
May 30, 2020 $ 1.23
+1.32%
$ 151.03 million $ 2.18 million
May 29, 2020 $ 1.21
-1.69%
$ 149.1 million $ 2.62 million
May 28, 2020 $ 1.23
+0.65%
$ 151.6 million $ 4.12 million