Lisk Historical Data

LSK Page 44
Download
Date Close Price change Market cap Trading volume
May 27, 2020 $ 1.22
-2.08%
$ 150.58 million $ 3.53 million
May 26, 2020 $ 1.25
+3.82%
$ 153.77 million $ 4.67 million
May 25, 2020 $ 1.2
+3.42%
$ 148.13 million $ 3.23 million
May 24, 2020 $ 1.16
-6.15%
$ 143.3 million $ 4.15 million
May 23, 2020 $ 1.24
+4.06%
$ 152.69 million $ 5.07 million
May 22, 2020 $ 1.19
+7.33%
$ 146.72 million $ 5.44 million
May 21, 2020 $ 1.11
-2.36%
$ 136.73 million $ 5.28 million
May 20, 2020 $ 1.14
-1.33%
$ 140.05 million $ 4.36 million
May 19, 2020 $ 1.15
+0.53%
$ 141.96 million $ 2.94 million
May 18, 2020 $ 1.15
+1.74%
$ 141.21 million $ 3.41 million
May 17, 2020 $ 1.13
+1.88%
$ 138.8 million $ 3.03 million
May 16, 2020 $ 1.11
+0.30%
$ 136.24 million $ 2.73 million
May 15, 2020 $ 1.1
-3.25%
$ 135.8 million $ 3.68 million
May 14, 2020 $ 1.14
-0.85%
$ 140.37 million $ 4.4 million
May 13, 2020 $ 1.15
+6.24%
$ 141.58 million $ 6.38 million
May 12, 2020 $ 1.08
+3.65%
$ 133.22 million $ 6.35 million
May 11, 2020 $ 1.04
-3.25%
$ 128.53 million $ 4.51 million
May 10, 2020 $ 1.08
-10.13%
$ 132.87 million $ 5.84 million
May 9, 2020 $ 1.2
-2.89%
$ 147.87 million $ 4.47 million
May 8, 2020 $ 1.24
+2.41%
$ 152.3 million $ 4.7 million
May 7, 2020 $ 1.21
+0.38%
$ 148.75 million $ 5.27 million
May 6, 2020 $ 1.2
-0.63%
$ 148.26 million $ 4.61 million
May 5, 2020 $ 1.21
-0.67%
$ 149.09 million $ 4.26 million
May 4, 2020 $ 1.22
-0.79%
$ 150.11 million $ 4.63 million
May 3, 2020 $ 1.23
-3.79%
$ 151.3 million $ 5.35 million
May 2, 2020 $ 1.28
+3.70%
$ 157.29 million $ 7.05 million
May 1, 2020 $ 1.23
+1.42%
$ 151.68 million $ 5.51 million
Apr 30, 2020 $ 1.21
-5.72%
$ 149.47 million $ 8.48 million
Apr 29, 2020 $ 1.29
+1.07%
$ 158.52 million $ 11.34 million
Apr 28, 2020 $ 1.27
+8.72%
$ 156.82 million $ 13.49 million
Apr 27, 2020 $ 1.17
+9.86%
$ 144.21 million $ 9.81 million
Apr 26, 2020 $ 1.07
+1.62%
$ 131.21 million $ 4.73 million
Apr 25, 2020 $ 1.05
-0.03%
$ 133.71 million $ 3.62 million
Apr 24, 2020 $ 1.05
+1.93%
$ 128.98 million $ 4.06 million
Apr 23, 2020 $ 1.03
+0.89%
$ 126.52 million $ 4.01 million
Apr 22, 2020 $ 1.02
+4.02%
$ 125.37 million $ 3.46 million
Apr 21, 2020 $ 0.979
-1.93%
$ 120.47 million $ 4.96 million
Apr 20, 2020 $ 0.999
-4.14%
$ 122.98 million $ 4 million
Apr 19, 2020 $ 1.04
-2.11%
$ 128.14 million $ 3.25 million
Apr 18, 2020 $ 1.06
+1.55%
$ 143.89 million $ 4.06 million
Apr 17, 2020 $ 1.05
+0.07%
$ 128.85 million $ 3.62 million
Apr 16, 2020 $ 1.05
+2.21%
$ 128.72 million $ 6.27 million
Apr 15, 2020 $ 1.02
+2.28%
$ 130.61 million $ 8.93 million
Apr 14, 2020 $ 1
+3.77%
$ 123.1 million $ 4.19 million
Apr 13, 2020 $ 0.965
-2.08%
$ 119.4 million $ 3.28 million
Apr 12, 2020 $ 0.987
+1.68%
$ 121.35 million $ 3.43 million
Apr 11, 2020 $ 0.97
+0.15%
$ 119.18 million $ 2.77 million
Apr 10, 2020 $ 0.969
-7.38%
$ 118.96 million $ 3.83 million
Apr 9, 2020 $ 1.05
-0.60%
$ 141.15 million $ 3.12 million
Apr 8, 2020 $ 1.05
+1.28%
$ 129.19 million $ 2.5 million