Lisk Historical Data

LSK Page 49
Download
Date Close Price change Market cap Trading volume
Sep 21, 2019 $ 1
+0.26%
$ 120.62 million $ 2.81 million
Sep 20, 2019 $ 1.01
+2.01%
$ 121.62 million $ 2.35 million
Sep 19, 2019 $ 0.992
-4.84%
$ 119.15 million $ 1.78 million
Sep 18, 2019 $ 1.04
+7.20%
$ 124.91 million $ 2.09 million
Sep 17, 2019 $ 0.972
+3.76%
$ 116.65 million $ 1.55 million
Sep 16, 2019 $ 0.937
-0.90%
$ 118.71 million $ 1.22 million
Sep 15, 2019 $ 0.946
-1.78%
$ 113.48 million $ 1.23 million
Sep 14, 2019 $ 0.963
+6.24%
$ 119.09 million $ 1.55 million
Sep 13, 2019 $ 0.905
-4.68%
$ 108.51 million $ 1.78 million
Sep 12, 2019 $ 0.949
+0.70%
$ 113.74 million $ 2.03 million
Sep 11, 2019 $ 0.941
-5.01%
$ 113.43 million $ 2.1 million
Sep 10, 2019 $ 0.993
-2.83%
$ 129.87 million $ 1.78 million
Sep 9, 2019 $ 1.02
-3.07%
$ 122.11 million $ 1.47 million
Sep 8, 2019 $ 1.05
-1.16%
$ 126.14 million $ 1.34 million
Sep 7, 2019 $ 1.07
+5.34%
$ 127.53 million $ 1.87 million
Sep 6, 2019 $ 1.01
-2.32%
$ 121.36 million $ 2.05 million
Sep 5, 2019 $ 1.04
-5.25%
$ 124.02 million $ 1.92 million
Sep 4, 2019 $ 1.09
-2.67%
$ 137.96 million $ 1.22 million
Sep 3, 2019 $ 1.12
-1.24%
$ 134.17 million $ 2.21 million
Sep 2, 2019 $ 1.14
+1.87%
$ 135.81 million $ 1.87 million
Sep 1, 2019 $ 1.12
+0.83%
$ 133.58 million $ 1.58 million
Aug 31, 2019 $ 1.11
+1.08%
$ 132.46 million $ 1.28 million
Aug 30, 2019 $ 1.1
-2.96%
$ 135.31 million $ 1.53 million
Aug 29, 2019 $ 1.13
+1.21%
$ 135.13 million $ 1.9 million
Aug 28, 2019 $ 1.12
-5.64%
$ 133.5 million $ 2.31 million
Aug 27, 2019 $ 1.19
-0.90%
$ 141.55 million $ 1.79 million
Aug 26, 2019 $ 1.2
+1.55%
$ 142.69 million $ 1.89 million
Aug 25, 2019 $ 1.17
-1.21%
$ 140.25 million $ 1.9 million
Aug 24, 2019 $ 1.19
-3.66%
$ 150.72 million $ 2.22 million
Aug 23, 2019 $ 1.24
+2.00%
$ 147.13 million $ 2.14 million
Aug 22, 2019 $ 1.21
+1.23%
$ 144.55 million $ 2.24 million
Aug 21, 2019 $ 1.2
+0.10%
$ 142.88 million $ 2.23 million
Aug 20, 2019 $ 1.2
-5.92%
$ 142.68 million $ 2.14 million
Aug 19, 2019 $ 1.27
+2.93%
$ 151.04 million $ 2.13 million
Aug 18, 2019 $ 1.24
-1.92%
$ 147 million $ 2.89 million
Aug 17, 2019 $ 1.26
+5.50%
$ 149.69 million $ 4.32 million
Aug 16, 2019 $ 1.19
+0.94%
$ 141.45 million $ 2.03 million
Aug 15, 2019 $ 1.17
+1.46%
$ 139.45 million $ 2.84 million
Aug 14, 2019 $ 1.15
-6.69%
$ 137.11 million $ 2.31 million
Aug 13, 2019 $ 1.24
+0.66%
$ 147.31 million $ 2.15 million
Aug 12, 2019 $ 1.24
-2.84%
$ 147.16 million $ 1.45 million
Aug 11, 2019 $ 1.27
+4.62%
$ 151.41 million $ 2.21 million
Aug 10, 2019 $ 1.22
-1.93%
$ 144.87 million $ 2.69 million
Aug 9, 2019 $ 1.25
-1.93%
$ 148.15 million $ 1.86 million
Aug 8, 2019 $ 1.27
+1.52%
$ 151.54 million $ 1.86 million
Aug 7, 2019 $ 1.25
+0.29%
$ 149.17 million $ 2.46 million
Aug 6, 2019 $ 1.25
-1.18%
$ 148.8 million $ 2.49 million
Aug 5, 2019 $ 1.26
-3.43%
$ 150.47 million $ 2.54 million
Aug 4, 2019 $ 1.31
-0.61%
$ 155.75 million $ 1.93 million
Aug 3, 2019 $ 1.32
-1.41%
$ 156.69 million $ 1.74 million