Lisk Historical Data

LSK Page 48
Download
Date Close Price change Market cap Trading volume
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
Dec 29, 2019 $ 0.569
-0.65%
$ 69.45 million $ 742,295
Dec 28, 2019 $ 0.573
-1.58%
$ 73.88 million $ 615,957
Dec 27, 2019 $ 0.582
+1.04%
$ 73.18 million $ 566,580
Dec 26, 2019 $ 0.576
+4.10%
$ 70.35 million $ 862,012
Dec 25, 2019 $ 0.553
-0.69%
$ 67.5 million $ 839,310
Dec 24, 2019 $ 0.557
-3.34%
$ 67.95 million $ 840,810
Dec 23, 2019 $ 0.576
+5.85%
$ 70.3 million $ 870,404
Dec 22, 2019 $ 0.544
+2.57%
$ 66.39 million $ 627,061
Dec 21, 2019 $ 0.531
-2.16%
$ 64.73 million $ 532,244
Dec 20, 2019 $ 0.542
+4.57%
$ 66.14 million $ 814,864
Dec 19, 2019 $ 0.519
-7.24%
$ 63.26 million $ 1.1 million
Dec 18, 2019 $ 0.559
+17.36%
$ 70.69 million $ 1.27 million
Dec 17, 2019 $ 0.477
-11.01%
$ 58.17 million $ 1.27 million
Dec 16, 2019 $ 0.536
-6.99%
$ 71.35 million $ 1.15 million
Dec 15, 2019 $ 0.577
-3.65%
$ 70.26 million $ 1.63 million
Dec 14, 2019 $ 0.598
-5.26%
$ 74.54 million $ 1.02 million
Dec 13, 2019 $ 0.632
-2.67%
$ 76.95 million $ 1.07 million
Dec 12, 2019 $ 0.649
-0.38%
$ 79.05 million $ 734,075
Dec 11, 2019 $ 0.65
+0.91%
$ 79.18 million $ 797,150
Dec 10, 2019 $ 0.644
-4.35%
$ 78.46 million $ 918,195
Dec 9, 2019 $ 0.676
-1.28%
$ 82.27 million $ 716,304
Dec 8, 2019 $ 0.684
-0.44%
$ 90.95 million $ 597,013
Dec 7, 2019 $ 0.688
-0.45%
$ 83.7 million $ 654,197
Dec 6, 2019 $ 0.691
-2.59%
$ 86.54 million $ 1.04 million
Dec 5, 2019 $ 0.711
+6.59%
$ 89.09 million $ 1.02 million
Dec 4, 2019 $ 0.673
+0.04%
$ 86.45 million $ 793,582
Dec 3, 2019 $ 0.673
+0.26%
$ 81.9 million $ 821,997
Dec 2, 2019 $ 0.672
-2.07%
$ 87.03 million $ 786,556
Dec 1, 2019 $ 0.686
-1.84%
$ 83.47 million $ 939,647
Nov 30, 2019 $ 0.699
-1.50%
$ 84.98 million $ 1.04 million
Nov 29, 2019 $ 0.709
+3.52%
$ 86.21 million $ 1.11 million
Nov 28, 2019 $ 0.685
-0.68%
$ 83.37 million $ 1.04 million
Nov 27, 2019 $ 0.691
+4.03%
$ 91.77 million $ 1.18 million
Nov 26, 2019 $ 0.667
-0.21%
$ 83.41 million $ 1.75 million
Nov 25, 2019 $ 0.666
+1.73%
$ 80.97 million $ 1.7 million
Nov 24, 2019 $ 0.655
-8.46%
$ 79.61 million $ 1.06 million
Nov 23, 2019 $ 0.716
+2.19%
$ 92.65 million $ 1.59 million
Nov 22, 2019 $ 0.697
-1.45%
$ 84.7 million $ 2.16 million
Nov 21, 2019 $ 0.707
-5.98%
$ 94.63 million $ 1.94 million
Nov 20, 2019 $ 0.753
-1.23%
$ 91.38 million $ 1.85 million
Nov 19, 2019 $ 0.763
-8.35%
$ 95.33 million $ 3.29 million