Lisk Historical Data

LSK Page 50
Download
Date Close Price change Market cap Trading volume
Aug 2, 2019 $ 1.34
+1.57%
$ 158.57 million $ 2.92 million
Aug 1, 2019 $ 1.31
-5.71%
$ 155.98 million $ 2.68 million
Jul 31, 2019 $ 1.39
+1.97%
$ 165.57 million $ 3.08 million
Jul 30, 2019 $ 1.37
-1.64%
$ 162.76 million $ 3.12 million
Jul 29, 2019 $ 1.39
+0.05%
$ 170.46 million $ 3.04 million
Jul 28, 2019 $ 1.39
-4.60%
$ 165.23 million $ 2.49 million
Jul 27, 2019 $ 1.46
-5.60%
$ 189.64 million $ 2.63 million
Jul 26, 2019 $ 1.55
-3.04%
$ 194.26 million $ 2.65 million
Jul 25, 2019 $ 1.59
-1.23%
$ 195.5 million $ 2.8 million
Jul 24, 2019 $ 1.61
-1.17%
$ 191.13 million $ 5.17 million
Jul 23, 2019 $ 1.63
+7.61%
$ 193.33 million $ 5.66 million
Jul 22, 2019 $ 1.51
+3.86%
$ 179.46 million $ 3.76 million
Jul 21, 2019 $ 1.46
-2.09%
$ 178.17 million $ 3.18 million
Jul 20, 2019 $ 1.49
+14.00%
$ 176.33 million $ 4.99 million
Jul 19, 2019 $ 1.31
-0.05%
$ 154.65 million $ 2.51 million
Jul 18, 2019 $ 1.31
+7.32%
$ 154.67 million $ 3.24 million
Jul 17, 2019 $ 1.22
+13.92%
$ 144.11 million $ 5.31 million
Jul 16, 2019 $ 1.07
-15.44%
$ 130.53 million $ 3.49 million
Jul 15, 2019 $ 1.26
-0.29%
$ 149.57 million $ 3.22 million
Jul 14, 2019 $ 1.27
-10.84%
$ 149.89 million $ 2.43 million
Jul 13, 2019 $ 1.42
-2.43%
$ 168.27 million $ 2.77 million
Jul 12, 2019 $ 1.46
+4.30%
$ 172.43 million $ 5.61 million
Jul 11, 2019 $ 1.4
-6.90%
$ 166.72 million $ 3.41 million
Jul 10, 2019 $ 1.51
-4.82%
$ 177.91 million $ 4.7 million
Jul 9, 2019 $ 1.58
-4.50%
$ 186.99 million $ 4.3 million
Jul 8, 2019 $ 1.66
-1.63%
$ 195.77 million $ 3.85 million
Jul 7, 2019 $ 1.69
+1.19%
$ 199 million $ 3.57 million
Jul 6, 2019 $ 1.67
+2.14%
$ 196.62 million $ 2.93 million
Jul 5, 2019 $ 1.63
+1.10%
$ 192.22 million $ 3.81 million
Jul 4, 2019 $ 1.61
-6.01%
$ 194.62 million $ 4.28 million
Jul 3, 2019 $ 1.71
-2.95%
$ 214.54 million $ 4.92 million
Jul 2, 2019 $ 1.77
+0.38%
$ 221.71 million $ 4.7 million
Jul 1, 2019 $ 1.78
-2.22%
$ 210.21 million $ 4.42 million
Jun 30, 2019 $ 1.81
-5.71%
$ 213.35 million $ 4.57 million
Jun 29, 2019 $ 1.9
+0.28%
$ 223.57 million $ 5.21 million
Jun 28, 2019 $ 1.88
+4.07%
$ 222.1 million $ 3.49 million
Jun 27, 2019 $ 1.83
-6.88%
$ 215.06 million $ 5.92 million
Jun 26, 2019 $ 1.97
-3.95%
$ 232.41 million $ 8.91 million
Jun 25, 2019 $ 2.04
-0.37%
$ 239.92 million $ 5.94 million
Jun 24, 2019 $ 2.06
-0.06%
$ 242.13 million $ 5.72 million
Jun 23, 2019 $ 2.07
+0.78%
$ 243.28 million $ 5.8 million
Jun 22, 2019 $ 2.06
-0.88%
$ 241.93 million $ 7.71 million
Jun 21, 2019 $ 2.05
+1.96%
$ 250.4 million $ 5.66 million
Jun 20, 2019 $ 2
-2.07%
$ 236.15 million $ 5.62 million
Jun 19, 2019 $ 2.05
+0.57%
$ 242.57 million $ 5.08 million
Jun 18, 2019 $ 2.03
-1.02%
$ 239.28 million $ 4.96 million
Jun 17, 2019 $ 2.06
+0.16%
$ 265.35 million $ 7 million
Jun 16, 2019 $ 2.06
+3.79%
$ 247.8 million $ 18.39 million
Jun 15, 2019 $ 1.98
-2.24%
$ 254.47 million $ 5.62 million
Jun 14, 2019 $ 2.01
-0.26%
$ 246.21 million $ 2.78 million