Lisk Historical Data

LSK Page 49
Download
Date Close Price change Market cap Trading volume
Nov 18, 2019 $ 0.833
+5.44%
$ 101.06 million $ 3.76 million
Nov 17, 2019 $ 0.789
+0.66%
$ 98.63 million $ 1.44 million
Nov 16, 2019 $ 0.785
+4.06%
$ 95.25 million $ 1.96 million
Nov 15, 2019 $ 0.755
-2.42%
$ 91.63 million $ 1.31 million
Nov 14, 2019 $ 0.774
+2.55%
$ 93.84 million $ 1.48 million
Nov 13, 2019 $ 0.754
-0.80%
$ 99.24 million $ 1.32 million
Nov 12, 2019 $ 0.761
+0.30%
$ 96.13 million $ 1.31 million
Nov 11, 2019 $ 0.76
-3.23%
$ 92.16 million $ 1.24 million
Nov 10, 2019 $ 0.787
+2.03%
$ 95.38 million $ 1.26 million
Nov 9, 2019 $ 0.771
+0.13%
$ 93.5 million $ 1.11 million
Nov 8, 2019 $ 0.769
-3.41%
$ 93.25 million $ 1.1 million
Nov 7, 2019 $ 0.796
-3.76%
$ 102.22 million $ 1.4 million
Nov 6, 2019 $ 0.827
+2.90%
$ 100.18 million $ 1.61 million
Nov 5, 2019 $ 0.804
+0.75%
$ 97.38 million $ 1.39 million
Nov 4, 2019 $ 0.798
+0.45%
$ 96.65 million $ 1.22 million
Nov 3, 2019 $ 0.795
-0.15%
$ 96.28 million $ 1.17 million
Nov 2, 2019 $ 0.798
-1.17%
$ 101.98 million $ 1.28 million
Nov 1, 2019 $ 0.807
+1.64%
$ 97.67 million $ 1.62 million
Oct 31, 2019 $ 0.792
-0.42%
$ 95.84 million $ 1.44 million
Oct 30, 2019 $ 0.795
+0.95%
$ 96.22 million $ 1.89 million
Oct 29, 2019 $ 0.789
-1.52%
$ 100.93 million $ 1.95 million
Oct 28, 2019 $ 0.8
+0.36%
$ 102.22 million $ 1.87 million
Oct 27, 2019 $ 0.8
+3.55%
$ 96.79 million $ 2.22 million
Oct 26, 2019 $ 0.768
+1.94%
$ 102.45 million $ 1.95 million
Oct 25, 2019 $ 0.752
+5.57%
$ 93.55 million $ 1.47 million
Oct 24, 2019 $ 0.713
+3.36%
$ 86.2 million $ 1.39 million
Oct 23, 2019 $ 0.689
-8.38%
$ 83.33 million $ 1.64 million
Oct 22, 2019 $ 0.753
-0.94%
$ 91.05 million $ 971,887
Oct 21, 2019 $ 0.76
-2.33%
$ 94.47 million $ 1.59 million
Oct 20, 2019 $ 0.777
+0.92%
$ 93.98 million $ 2.74 million
Oct 19, 2019 $ 0.769
-2.17%
$ 93.01 million $ 2.75 million
Oct 18, 2019 $ 0.786
-0.71%
$ 95.03 million $ 4.13 million
Oct 17, 2019 $ 0.794
+5.28%
$ 95.88 million $ 3.03 million
Oct 16, 2019 $ 0.756
-4.00%
$ 91.37 million $ 3.21 million
Oct 15, 2019 $ 0.789
-1.35%
$ 95.25 million $ 3.57 million
Oct 14, 2019 $ 0.804
-1.53%
$ 104.49 million $ 2.31 million
Oct 13, 2019 $ 0.815
-2.70%
$ 98.36 million $ 2.83 million
Oct 12, 2019 $ 0.841
-0.64%
$ 102.11 million $ 2.7 million
Oct 11, 2019 $ 0.848
-4.55%
$ 106.72 million $ 2.19 million
Oct 10, 2019 $ 0.874
-3.80%
$ 107.84 million $ 3.63 million
Oct 9, 2019 $ 0.902
-0.70%
$ 111.3 million $ 2.01 million
Oct 8, 2019 $ 0.918
-1.87%
$ 110.72 million $ 3.54 million
Oct 7, 2019 $ 0.936
+11.13%
$ 123.9 million $ 3.38 million
Oct 6, 2019 $ 0.854
-1.37%
$ 113.06 million $ 1.94 million
Oct 5, 2019 $ 0.865
-1.67%
$ 114.58 million $ 2.5 million
Oct 4, 2019 $ 0.885
+0.99%
$ 117.21 million $ 2.63 million
Oct 3, 2019 $ 0.868
-2.09%
$ 108.19 million $ 1.59 million
Oct 2, 2019 $ 0.887
+5.37%
$ 106.83 million $ 2.89 million
Oct 1, 2019 $ 0.837
-1.18%
$ 106.38 million $ 1.73 million
Sep 30, 2019 $ 0.846
+5.16%
$ 101.88 million $ 2.78 million