Lisk Historical Data

LSK Page 53
Download
Date Close Price change Market cap Trading volume
Mar 5, 2019 $ 1.29
+7.03%
$ 149.71 million $ 1.6 million
Mar 4, 2019 $ 1.21
-2.19%
$ 151.94 million $ 1.13 million
Mar 3, 2019 $ 1.23
-1.31%
$ 146.37 million $ 958,113
Mar 2, 2019 $ 1.25
+0.45%
$ 152.33 million $ 714,429
Mar 1, 2019 $ 1.25
+0.63%
$ 147.25 million $ 463,610
Feb 28, 2019 $ 1.24
+1.50%
$ 157.02 million $ 417,045
Feb 27, 2019 $ 1.22
-2.09%
$ 141.1 million $ 1.08 million
Feb 26, 2019 $ 1.25
+2.57%
$ 142.91 million $ 900,566
Feb 25, 2019 $ 1.22
+2.79%
$ 139.31 million $ 897,852
Feb 24, 2019 $ 1.18
-10.06%
$ 135.46 million $ 1.74 million
Feb 23, 2019 $ 1.31
+2.60%
$ 161.28 million $ 1.34 million
Feb 22, 2019 $ 1.28
+2.19%
$ 161.33 million $ 1.14 million
Feb 21, 2019 $ 1.25
-1.94%
$ 144.87 million $ 1.02 million
Feb 20, 2019 $ 1.28
+1.67%
$ 155.41 million $ 1.2 million
Feb 19, 2019 $ 1.26
-2.82%
$ 148.76 million $ 1.92 million
Feb 18, 2019 $ 1.29
+2.90%
$ 162.36 million $ 1.63 million
Feb 17, 2019 $ 1.26
+6.60%
$ 144.06 million $ 2.22 million
Feb 16, 2019 $ 1.18
+3.05%
$ 136.22 million $ 991,945
Feb 15, 2019 $ 1.15
+0.77%
$ 131.28 million $ 725,375
Feb 14, 2019 $ 1.14
-1.11%
$ 142.87 million $ 791,769
Feb 13, 2019 $ 1.15
-0.94%
$ 135.78 million $ 722,903
Feb 12, 2019 $ 1.16
-1.21%
$ 132.7 million $ 907,203
Feb 11, 2019 $ 1.17
-0.65%
$ 134.52 million $ 1.38 million
Feb 10, 2019 $ 1.18
+3.15%
$ 135.2 million $ 2.13 million
Feb 9, 2019 $ 1.15
-0.34%
$ 139.12 million $ 800,862
Feb 8, 2019 $ 1.15
+8.52%
$ 144.65 million $ 2.2 million
Feb 7, 2019 $ 1.06
+1.28%
$ 121.47 million $ 1.15 million
Feb 6, 2019 $ 1.05
-5.09%
$ 131.23 million $ 571,695
Feb 5, 2019 $ 1.11
+0.23%
$ 134.69 million $ 640,546
Feb 4, 2019 $ 1.1
-0.54%
$ 133.48 million $ 504,806
Feb 3, 2019 $ 1.11
-0.40%
$ 127.51 million $ 632,106
Feb 2, 2019 $ 1.11
+1.16%
$ 126.82 million $ 578,445
Feb 1, 2019 $ 1.1
+0.32%
$ 125.42 million $ 648,138
Jan 31, 2019 $ 1.1
-1.98%
$ 137.4 million $ 515,150
Jan 30, 2019 $ 1.12
+1.69%
$ 131.66 million $ 779,259
Jan 29, 2019 $ 1.1
-2.68%
$ 126.4 million $ 1.05 million
Jan 28, 2019 $ 1.13
-5.05%
$ 129 million $ 1.63 million
Jan 27, 2019 $ 1.19
-2.10%
$ 143.89 million $ 908,994
Jan 26, 2019 $ 1.22
-1.89%
$ 146.98 million $ 437,181
Jan 25, 2019 $ 1.24
-2.44%
$ 149.79 million $ 803,346
Jan 24, 2019 $ 1.27
+1.91%
$ 148.47 million $ 1.27 million
Jan 23, 2019 $ 1.25
+0.09%
$ 146.47 million $ 785,051
Jan 22, 2019 $ 1.25
+1.59%
$ 142.87 million $ 1.04 million
Jan 21, 2019 $ 1.23
+0.88%
$ 147.97 million $ 1 million
Jan 20, 2019 $ 1.22
-4.72%
$ 142.49 million $ 833,781
Jan 19, 2019 $ 1.27
+2.55%
$ 149.67 million $ 842,192
Jan 18, 2019 $ 1.24
-1.19%
$ 141.26 million $ 752,428
Jan 17, 2019 $ 1.26
+4.87%
$ 142.83 million $ 942,965
Jan 16, 2019 $ 1.2
+1.57%
$ 136.14 million $ 690,792
Jan 15, 2019 $ 1.18
-3.54%
$ 138.43 million $ 729,252