Lisk Historical Data

LSK Page 55
Download
Date Close Price change Market cap Trading volume
Mar 21, 2019 $ 1.5
-4.51%
$ 178.52 million $ 3.5 million
Mar 20, 2019 $ 1.57
+1.30%
$ 192.19 million $ 3.2 million
Mar 19, 2019 $ 1.55
+2.54%
$ 189.44 million $ 2.97 million
Mar 18, 2019 $ 1.51
-3.22%
$ 179.82 million $ 2.82 million
Mar 17, 2019 $ 1.56
+0.93%
$ 185.2 million $ 4.37 million
Mar 16, 2019 $ 1.54
-1.07%
$ 188.31 million $ 4.18 million
Mar 15, 2019 $ 1.56
-3.45%
$ 185.12 million $ 8.63 million
Mar 14, 2019 $ 1.61
+15.96%
$ 198.68 million $ 14.14 million
Mar 13, 2019 $ 1.39
-1.28%
$ 160.46 million $ 3.17 million
Mar 12, 2019 $ 1.41
+8.82%
$ 162.19 million $ 7 million
Mar 11, 2019 $ 1.3
+0.09%
$ 157.99 million $ 2.2 million
Mar 10, 2019 $ 1.3
-0.79%
$ 153.87 million $ 2.4 million
Mar 9, 2019 $ 1.31
-0.97%
$ 164.52 million $ 1.77 million
Mar 8, 2019 $ 1.32
-1.28%
$ 158.63 million $ 1.25 million
Mar 7, 2019 $ 1.34
+3.97%
$ 158.54 million $ 1.42 million
Mar 6, 2019 $ 1.29
-0.60%
$ 147.64 million $ 1.14 million
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