Lisk Historical Data

LSK Page 46
Download
Date Close Price change Market cap Trading volume
Feb 17, 2020 $ 1.78
-5.81%
$ 216.41 million $ 7.3 million
Feb 16, 2020 $ 1.89
+3.81%
$ 229.93 million $ 9.08 million
Feb 15, 2020 $ 1.82
-4.71%
$ 221.44 million $ 12.02 million
Feb 14, 2020 $ 1.91
+6.86%
$ 232.33 million $ 13.34 million
Feb 13, 2020 $ 1.78
-9.77%
$ 231.25 million $ 14.16 million
Feb 12, 2020 $ 1.98
-3.61%
$ 240.89 million $ 15.24 million
Feb 11, 2020 $ 2.05
-1.24%
$ 268.49 million $ 37.24 million
Feb 10, 2020 $ 2.08
+1.92%
$ 253.05 million $ 68.47 million
Feb 9, 2020 $ 2.04
+19.60%
$ 266.66 million $ 37.77 million
Feb 8, 2020 $ 1.71
+15.38%
$ 207.53 million $ 24.72 million
Feb 7, 2020 $ 1.48
+8.50%
$ 191.4 million $ 10.48 million
Feb 6, 2020 $ 1.36
-1.06%
$ 165.73 million $ 10.07 million
Feb 5, 2020 $ 1.38
+12.65%
$ 168.68 million $ 19.35 million
Feb 4, 2020 $ 1.22
+16.24%
$ 158.2 million $ 10.66 million
Feb 3, 2020 $ 1.05
+8.05%
$ 127.87 million $ 5.61 million
Feb 2, 2020 $ 0.973
-5.27%
$ 122.79 million $ 4.73 million
Feb 1, 2020 $ 1.03
+0.90%
$ 124.9 million $ 3.87 million
Jan 31, 2020 $ 1.02
-7.66%
$ 123.74 million $ 9.5 million
Jan 30, 2020 $ 1.1
+15.61%
$ 133.99 million $ 11.9 million
Jan 29, 2020 $ 0.954
+15.74%
$ 115.91 million $ 2.57 million
Jan 28, 2020 $ 0.824
+7.59%
$ 103.88 million $ 1.73 million
Jan 27, 2020 $ 0.766
-2.56%
$ 93.03 million $ 1.56 million
Jan 26, 2020 $ 0.786
+0.14%
$ 95.44 million $ 1.66 million
Jan 25, 2020 $ 0.785
+3.63%
$ 95.33 million $ 2.83 million
Jan 24, 2020 $ 0.757
-0.36%
$ 92 million $ 4.24 million
Jan 23, 2020 $ 0.76
+3.82%
$ 101.27 million $ 11.55 million
Jan 22, 2020 $ 0.732
+2.41%
$ 97.85 million $ 1.53 million
Jan 21, 2020 $ 0.715
+5.17%
$ 86.78 million $ 1.18 million
Jan 20, 2020 $ 0.68
-2.19%
$ 82.51 million $ 1.04 million
Jan 19, 2020 $ 0.695
-3.01%
$ 87.5 million $ 1.38 million
Jan 18, 2020 $ 0.716
-7.54%
$ 86.94 million $ 2.25 million
Jan 17, 2020 $ 0.775
+14.15%
$ 94.04 million $ 3.08 million
Jan 16, 2020 $ 0.679
-0.16%
$ 91.2 million $ 1.38 million
Jan 15, 2020 $ 0.68
+5.14%
$ 82.47 million $ 1.87 million
Jan 14, 2020 $ 0.647
+5.23%
$ 78.49 million $ 1.43 million
Jan 13, 2020 $ 0.615
-0.33%
$ 74.58 million $ 1.04 million
Jan 12, 2020 $ 0.617
+0.82%
$ 74.84 million $ 1.26 million
Jan 11, 2020 $ 0.612
-1.44%
$ 74.2 million $ 1.55 million
Jan 10, 2020 $ 0.621
-5.62%
$ 75.27 million $ 4.01 million
Jan 9, 2020 $ 0.658
+17.15%
$ 79.75 million $ 7.07 million
Jan 8, 2020 $ 0.562
-3.62%
$ 68.08 million $ 990,655
Jan 7, 2020 $ 0.583
-1.94%
$ 70.63 million $ 1.05 million
Jan 6, 2020 $ 0.595
+3.34%
$ 72.03 million $ 788,334
Jan 5, 2020 $ 0.575
+1.24%
$ 72.32 million $ 701,275
Jan 4, 2020 $ 0.568
+0.83%
$ 75.53 million $ 561,172
Jan 3, 2020 $ 0.564
+6.08%
$ 68.24 million $ 720,092
Jan 2, 2020 $ 0.531
-3.90%
$ 64.33 million $ 760,358
Jan 1, 2020 $ 0.553
-0.75%
$ 71.25 million $ 692,460
Dec 31, 2019 $ 0.557
-2.65%
$ 70.05 million $ 882,383
Dec 30, 2019 $ 0.572
+0.61%
$ 71.94 million $ 888,685