Lisk Historical Data

LSK Page 46
Download
Date Close Price change Market cap Trading volume
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
Apr 7, 2020 $ 1.04
+0.01%
$ 127.54 million $ 4.88 million
Apr 6, 2020 $ 1.04
+6.41%
$ 135.47 million $ 4.72 million
Apr 5, 2020 $ 0.976
-0.64%
$ 119.74 million $ 2.87 million
Apr 4, 2020 $ 0.982
+0.41%
$ 120.49 million $ 3.51 million
Apr 3, 2020 $ 0.978
-0.87%
$ 120.68 million $ 3.62 million
Apr 2, 2020 $ 0.987
+1.29%
$ 121.06 million $ 4.09 million
Apr 1, 2020 $ 0.974
+0.57%
$ 119.52 million $ 3.48 million
Mar 31, 2020 $ 0.969
+1.55%
$ 126.44 million $ 3.97 million
Mar 30, 2020 $ 0.955
+5.51%
$ 117.14 million $ 3.83 million
Mar 29, 2020 $ 0.906
-7.28%
$ 111.09 million $ 3.31 million
Mar 28, 2020 $ 0.977
-2.95%
$ 119.79 million $ 3.6 million
Mar 27, 2020 $ 1.01
-0.99%
$ 123.39 million $ 2.96 million
Mar 26, 2020 $ 1.02
-0.43%
$ 129.25 million $ 3.48 million
Mar 25, 2020 $ 1.02
-2.87%
$ 125.16 million $ 4.5 million
Mar 24, 2020 $ 1.05
+1.14%
$ 133.61 million $ 4.82 million
Mar 23, 2020 $ 1.04
+8.59%
$ 127.38 million $ 7.5 million
Mar 22, 2020 $ 0.958
-7.80%
$ 124.76 million $ 4.68 million
Mar 21, 2020 $ 1.04
-3.16%
$ 127.13 million $ 6.29 million
Mar 20, 2020 $ 1.07
-6.53%
$ 131.2 million $ 9.66 million
Mar 19, 2020 $ 1.15
+9.33%
$ 149.26 million $ 13.24 million
Mar 18, 2020 $ 1.05
+12.12%
$ 128.49 million $ 13.37 million
Mar 17, 2020 $ 0.938
+16.97%
$ 119.02 million $ 6.38 million
Mar 16, 2020 $ 0.8
-5.90%
$ 97.94 million $ 3.49 million
Mar 15, 2020 $ 0.851
+11.75%
$ 104.11 million $ 4 million
Mar 14, 2020 $ 0.762
-6.71%
$ 93.21 million $ 2.57 million
Mar 13, 2020 $ 0.814
+23.83%
$ 99.55 million $ 4.69 million
Mar 12, 2020 $ 0.658
-45.08%
$ 83.44 million $ 4.9 million
Mar 11, 2020 $ 1.2
-2.57%
$ 146.48 million $ 5.38 million
Mar 10, 2020 $ 1.23
+9.49%
$ 155.92 million $ 6.87 million
Mar 9, 2020 $ 1.12
-2.59%
$ 142.13 million $ 4.98 million
Mar 8, 2020 $ 1.15
-16.39%
$ 140.79 million $ 4.21 million
Mar 7, 2020 $ 1.38
-6.06%
$ 168.54 million $ 4.68 million
Mar 6, 2020 $ 1.47
+5.39%
$ 179.17 million $ 5.44 million
Mar 5, 2020 $ 1.39
+3.55%
$ 169.88 million $ 3.98 million
Mar 4, 2020 $ 1.34
-1.40%
$ 163.97 million $ 3.25 million
Mar 3, 2020 $ 1.36
-2.64%
$ 166.3 million $ 4.17 million
Mar 2, 2020 $ 1.4
+2.77%
$ 170.92 million $ 5.8 million
Mar 1, 2020 $ 1.36
+5.26%
$ 166.15 million $ 6.09 million
Feb 29, 2020 $ 1.29
-1.20%
$ 168.05 million $ 4.93 million
Feb 28, 2020 $ 1.31
+2.41%
$ 170.11 million $ 5.8 million
Feb 27, 2020 $ 1.28
-4.53%
$ 155.83 million $ 9.03 million