Lisk Historical Data

LSK Page 56
Download
Date Close Price change Market cap Trading volume
Oct 6, 2018 $ 3.29
+0.00%
$ 367.69 million $ 6,578
Oct 5, 2018 $ 3.3
+0.00%
$ 369.46 million $ 6,577
Oct 4, 2018 $ 3.27
+0.00%
$ 369.8 million $ 6,475
Oct 3, 2018 $ 3.38
+0.00%
$ 363.91 million $ 6,570
Oct 2, 2018 $ 3.38
+0.00%
$ 375.72 million $ 6,604
Oct 1, 2018 $ 3.37
+0.00%
$ 377.68 million $ 6,610
Sep 30, 2018 $ 3.33
+0.00%
$ 377.61 million $ 6,567
Sep 29, 2018 $ 3.36
+0.00%
$ 372.52 million $ 6,672
Sep 28, 2018 $ 3.28
+0.00%
$ 375.34 million $ 6,519
Sep 27, 2018 $ 3.29
+0.00%
$ 374.48 million $ 6,475
Sep 26, 2018 $ 3.26
+0.00%
$ 358.59 million $ 6,448
Sep 25, 2018 $ 3.42
+0.00%
$ 367.51 million $ 6,649
Sep 24, 2018 $ 3.48
+0.00%
$ 373.91 million $ 6,714
Sep 23, 2018 $ 3.43
+0.00%
$ 387.78 million $ 6,714
Sep 22, 2018 $ 3.42
+0.00%
$ 383.26 million $ 6,655
Sep 21, 2018 $ 3.36
+0.00%
$ 386.51 million $ 6,427
Sep 20, 2018 $ 3.4
+0.00%
$ 373.1 million $ 6,357
Sep 19, 2018 $ 3.43
+0.00%
$ 377.83 million $ 6,320
Sep 18, 2018 $ 3.58
+0.00%
$ 379.29 million $ 6,429
Sep 17, 2018 $ 3.42
+0.00%
$ 374.34 million $ 6,501
Sep 16, 2018 $ 3.43
+0.00%
$ 394.5 million $ 6,526
Sep 15, 2018 $ 3.51
+0.00%
$ 375.53 million $ 6,516
Sep 14, 2018 $ 3.39
+0.00%
$ 382.02 million $ 6,456
Sep 13, 2018 $ 3.23
+0.00%
$ 387.32 million $ 6,308
Sep 12, 2018 $ 3.58
+0.00%
$ 364.74 million $ 6,327
Sep 11, 2018 $ 3.66
+0.00%
$ 378.86 million $ 6,325
Sep 10, 2018 $ 3.53
+0.00%
$ 406.88 million $ 6,329
Sep 9, 2018 $ 3.63
+0.00%
$ 409.13 million $ 6,429
Sep 8, 2018 $ 3.78
+0.00%
$ 379.08 million $ 6,492
Sep 7, 2018 $ 3.76
+0.00%
$ 413.65 million $ 6,475
Sep 6, 2018 $ 4.31
+0.00%
$ 424.94 million $ 7,157
Sep 5, 2018 $ 4.62
+0.00%
$ 430.19 million $ 7,327
Sep 4, 2018 $ 4.58
+0.00%
$ 506.53 million $ 7,265
Sep 3, 2018 $ 4.63
+0.00%
$ 502.43 million $ 7,234
Sep 2, 2018 $ 4.64
+0.00%
$ 513.81 million $ 7,107
Sep 1, 2018 $ 4.66
+0.00%
$ 515.9 million $ 6,989
Aug 31, 2018 $ 4.67
+0.00%
$ 512.64 million $ 6,947
Aug 30, 2018 $ 4.98
+0.00%
$ 509.1 million $ 7,063
Aug 29, 2018 $ 5.08
+0.00%
$ 556.79 million $ 6,990
Aug 28, 2018 $ 4.97
+0.00%
$ 570.35 million $ 6,734
Aug 27, 2018 $ 4.95
+0.00%
$ 559.75 million $ 6,696
Aug 26, 2018 $ 5.17
+0.00%
$ 537.31 million $ 6,733
Aug 25, 2018 $ 4.77
+0.00%
$ 551.29 million $ 6,566
Aug 24, 2018 $ 4.09
+0.00%
$ 557.46 million $ 6,451
Aug 23, 2018 $ 4.14
+0.00%
$ 507.67 million $ 6,593
Aug 22, 2018 $ 3.95
+0.00%
$ 432.42 million $ 6,418
Aug 21, 2018 $ 3.86
+0.00%
$ 450.63 million $ 6,475
Aug 20, 2018 $ 3.79
+0.00%
$ 411.47 million $ 6,423
Aug 19, 2018 $ 3.89
+0.00%
$ 420.67 million $ 6,482
Aug 18, 2018 $ 3.94
+0.00%
$ 407.92 million $ 6,470