Lisk Historical Data

LSK Page 54
Download
Date Close Price change Market cap Trading volume
Jan 14, 2019 $ 1.22
+5.31%
$ 152.49 million $ 782,113
Jan 13, 2019 $ 1.16
-5.54%
$ 133.2 million $ 685,901
Jan 12, 2019 $ 1.23
+1.77%
$ 153.94 million $ 684,063
Jan 11, 2019 $ 1.21
-0.38%
$ 141.72 million $ 685,325
Jan 10, 2019 $ 1.21
-11.22%
$ 137.68 million $ 1.37 million
Jan 9, 2019 $ 1.37
+0.21%
$ 155.05 million $ 934,998
Jan 8, 2019 $ 1.36
+0.16%
$ 154.69 million $ 1.07 million
Jan 7, 2019 $ 1.36
-4.13%
$ 169.34 million $ 731,813
Jan 6, 2019 $ 1.42
+6.44%
$ 161.07 million $ 941,855
Jan 5, 2019 $ 1.33
-0.50%
$ 160.52 million $ 856,709
Jan 4, 2019 $ 1.34
+1.55%
$ 157.2 million $ 781,849
Jan 3, 2019 $ 1.32
-4.91%
$ 149.75 million $ 650,725
Jan 2, 2019 $ 1.39
+1.54%
$ 157.13 million $ 793,608
Jan 1, 2019 $ 1.37
+5.25%
$ 154.64 million $ 831,628
Dec 31, 2018 $ 1.3
-9.03%
$ 147.16 million $ 1.39 million
Dec 30, 2018 $ 1.43
+2.36%
$ 161.34 million $ 733,377
Dec 29, 2018 $ 1.39
-5.21%
$ 173.36 million $ 1.17 million
Dec 28, 2018 $ 1.47
+11.08%
$ 182.62 million $ 1.48 million
Dec 27, 2018 $ 1.32
-8.70%
$ 151.08 million $ 1.66 million
Dec 26, 2018 $ 1.45
+2.84%
$ 174.57 million $ 1.41 million
Dec 25, 2018 $ 1.41
-5.66%
$ 175.19 million $ 1.33 million
Dec 24, 2018 $ 1.5
+1.39%
$ 169.13 million $ 1.95 million
Dec 23, 2018 $ 1.48
+1.82%
$ 171.75 million $ 1.53 million
Dec 22, 2018 $ 1.45
+3.75%
$ 169.02 million $ 1.07 million
Dec 21, 2018 $ 1.39
-10.32%
$ 157.51 million $ 1.67 million
Dec 20, 2018 $ 1.56
+8.16%
$ 175.68 million $ 3.2 million
Dec 19, 2018 $ 1.44
+9.04%
$ 172.45 million $ 4.79 million
Dec 18, 2018 $ 1.32
+6.92%
$ 152.81 million $ 1.15 million
Dec 17, 2018 $ 1.23
+10.24%
$ 143.93 million $ 838,848
Dec 16, 2018 $ 1.12
+1.98%
$ 126.35 million $ 611,837
Dec 15, 2018 $ 1.1
+0.30%
$ 127.99 million $ 927,384
Dec 14, 2018 $ 1.09
-2.04%
$ 127.49 million $ 781,045
Dec 13, 2018 $ 1.12
-5.34%
$ 125.88 million $ 506,607
Dec 12, 2018 $ 1.18
+1.71%
$ 133.33 million $ 547,818
Dec 11, 2018 $ 1.16
-1.60%
$ 131.01 million $ 725,291
Dec 10, 2018 $ 1.18
-4.95%
$ 132.99 million $ 599,747
Dec 9, 2018 $ 1.24
+4.24%
$ 144.23 million $ 747,652
Dec 8, 2018 $ 1.19
-0.80%
$ 138.39 million $ 1.06 million
Dec 7, 2018 $ 1.2
+0.10%
$ 143.5 million $ 1.41 million
Dec 6, 2018 $ 1.2
-8.92%
$ 144.31 million $ 1.82 million
Dec 5, 2018 $ 1.32
-5.45%
$ 148.19 million $ 1.04 million
Dec 4, 2018 $ 1.39
+4.03%
$ 177.79 million $ 1.72 million
Dec 3, 2018 $ 1.34
-8.30%
$ 150.36 million $ 1 million
Dec 2, 2018 $ 1.45
-2.07%
$ 179.16 million $ 967,557
Dec 1, 2018 $ 1.48
+6.79%
$ 172.75 million $ 1.3 million
Nov 30, 2018 $ 1.39
+1.24%
$ 155.91 million $ 1.78 million
Nov 29, 2018 $ 1.47
+0.00%
$ 165.24 million $ 4,089
Nov 28, 2018 $ 1.32
+0.00%
$ 147.68 million $ 3,750
Nov 27, 2018 $ 1.36
+0.00%
$ 152.72 million $ 3,926
Nov 26, 2018 $ 1.31
+0.00%
$ 147.19 million $ 3,820