Lisk Historical Data

LSK Page 51
Download
Date Close Price change Market cap Trading volume
Jun 13, 2019 $ 1.98
-4.23%
$ 254.74 million $ 4.82 million
Jun 12, 2019 $ 2.07
+0.89%
$ 243.11 million $ 2.19 million
Jun 11, 2019 $ 2.05
+0.63%
$ 241.04 million $ 2.74 million
Jun 10, 2019 $ 2.04
+6.92%
$ 239.64 million $ 2.55 million
Jun 9, 2019 $ 1.91
-7.38%
$ 245.02 million $ 2.32 million
Jun 8, 2019 $ 2.06
-2.48%
$ 241.91 million $ 2.16 million
Jun 7, 2019 $ 2.12
+8.07%
$ 248.93 million $ 2.18 million
Jun 6, 2019 $ 1.96
-0.08%
$ 245.75 million $ 1.71 million
Jun 5, 2019 $ 1.96
+1.41%
$ 237.22 million $ 2.19 million
Jun 4, 2019 $ 1.93
-3.68%
$ 233.71 million $ 3.64 million
Jun 3, 2019 $ 2
-5.48%
$ 248.92 million $ 1.94 million
Jun 2, 2019 $ 2.12
+1.87%
$ 256.22 million $ 2.48 million
Jun 1, 2019 $ 2.08
+0.89%
$ 253.6 million $ 1.78 million
May 31, 2019 $ 2.05
+4.58%
$ 262.71 million $ 2.26 million
May 30, 2019 $ 1.96
-6.36%
$ 229.75 million $ 4.57 million
May 29, 2019 $ 2.1
+0.32%
$ 259.86 million $ 3.22 million
May 28, 2019 $ 2.09
+2.49%
$ 267.31 million $ 3.88 million
May 27, 2019 $ 2.04
+2.31%
$ 240.56 million $ 2.58 million
May 26, 2019 $ 1.99
+2.32%
$ 233.36 million $ 2.38 million
May 25, 2019 $ 1.95
+2.73%
$ 228.44 million $ 3.98 million
May 24, 2019 $ 1.9
+0.82%
$ 235.2 million $ 2.77 million
May 23, 2019 $ 1.88
+0.55%
$ 226.08 million $ 2.81 million
May 22, 2019 $ 1.87
-6.86%
$ 231.42 million $ 3.37 million
May 21, 2019 $ 2.01
+0.41%
$ 234.76 million $ 2.42 million
May 20, 2019 $ 2
-1.84%
$ 264.1 million $ 2.26 million
May 19, 2019 $ 2.04
+5.86%
$ 252.09 million $ 2.11 million
May 18, 2019 $ 1.92
-2.81%
$ 245.82 million $ 1.9 million
May 17, 2019 $ 1.98
-6.46%
$ 231.15 million $ 3.51 million
May 16, 2019 $ 2.11
+1.98%
$ 246.84 million $ 7.88 million
May 15, 2019 $ 2.07
+11.49%
$ 242.19 million $ 6.32 million
May 14, 2019 $ 1.86
+4.28%
$ 237 million $ 3.49 million
May 13, 2019 $ 1.78
+0.66%
$ 207.56 million $ 2.8 million
May 12, 2019 $ 1.77
-9.25%
$ 206.59 million $ 2.71 million
May 11, 2019 $ 1.95
+9.15%
$ 248.6 million $ 3.01 million
May 10, 2019 $ 1.78
+1.93%
$ 214.71 million $ 3.1 million
May 9, 2019 $ 1.75
+5.11%
$ 216.31 million $ 2.22 million
May 8, 2019 $ 1.67
+2.78%
$ 194.45 million $ 1.69 million
May 7, 2019 $ 1.62
-3.66%
$ 194.99 million $ 1.78 million
May 6, 2019 $ 1.68
+1.47%
$ 214.52 million $ 4.08 million
May 5, 2019 $ 1.65
-3.98%
$ 198.86 million $ 3.61 million
May 4, 2019 $ 1.72
-2.40%
$ 201.1 million $ 3.44 million
May 3, 2019 $ 1.76
+2.70%
$ 223.99 million $ 3.68 million
May 2, 2019 $ 1.71
-0.71%
$ 217.71 million $ 3.1 million
May 1, 2019 $ 1.72
+0.46%
$ 212.65 million $ 3.39 million
Apr 30, 2019 $ 1.72
+2.54%
$ 211.59 million $ 3.59 million
Apr 29, 2019 $ 1.68
-1.85%
$ 213.55 million $ 2.16 million
Apr 28, 2019 $ 1.71
-3.45%
$ 198.34 million $ 2.32 million
Apr 27, 2019 $ 1.78
+2.30%
$ 226.04 million $ 2.25 million
Apr 26, 2019 $ 1.73
-1.24%
$ 220.43 million $ 3.16 million
Apr 25, 2019 $ 1.75
-5.72%
$ 215.44 million $ 2.84 million