Lisk Historical Data

LSK Page 56
Download
Date Close Price change Market cap Trading volume
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
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