Lisk Historical Data

LSK Page 56
Download
Date Close Price change Market cap Trading volume
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
Nov 25, 2018 $ 1.5
+0.00%
$ 168.79 million $ 4,292
Nov 24, 2018 $ 1.51
+0.00%
$ 168.87 million $ 4,307
Nov 23, 2018 $ 1.59
+0.00%
$ 178.76 million $ 4,525
Nov 22, 2018 $ 1.56
+0.00%
$ 174.7 million $ 4,500
Nov 21, 2018 $ 1.62
+0.00%
$ 199.05 million $ 4,634
Nov 20, 2018 $ 1.9
+0.00%
$ 233.31 million $ 5,282
Nov 19, 2018 $ 2.15
+0.00%
$ 265.02 million $ 5,598
Nov 18, 2018 $ 2.12
+0.00%
$ 236.93 million $ 5,553
Nov 17, 2018 $ 2.15
+0.00%
$ 240.86 million $ 5,591
Nov 16, 2018 $ 2.15
+0.00%
$ 240.61 million $ 5,594
Nov 15, 2018 $ 2.46
+0.00%
$ 303.27 million $ 6,126
Nov 14, 2018 $ 2.72
+0.00%
$ 312.97 million $ 6,362
Nov 13, 2018 $ 2.77
+0.00%
$ 339.72 million $ 6,402
Nov 12, 2018 $ 2.74
+0.00%
$ 327.76 million $ 6,388
Nov 11, 2018 $ 2.77
+0.00%
$ 341.05 million $ 6,401
Nov 10, 2018 $ 2.78
+0.00%
$ 310.54 million $ 6,412
Nov 9, 2018 $ 2.84
+0.00%
$ 347.26 million $ 6,490
Nov 8, 2018 $ 2.88
+0.00%
$ 321.75 million $ 6,532
Nov 7, 2018 $ 2.84
+0.00%
$ 316.91 million $ 6,438
Nov 6, 2018 $ 2.81
+0.00%
$ 313.22 million $ 6,440
Nov 5, 2018 $ 2.76
+0.00%
$ 308.21 million $ 6,404
Nov 4, 2018 $ 2.75
+0.00%
$ 307.2 million $ 6,372
Nov 3, 2018 $ 2.76
+0.00%
$ 307.9 million $ 6,395
Nov 2, 2018 $ 2.77
+0.00%
$ 308.45 million $ 6,347
Nov 1, 2018 $ 2.74
+0.00%
$ 305.64 million $ 6,315
Oct 31, 2018 $ 2.73
+0.00%
$ 334.02 million $ 6,314
Oct 30, 2018 $ 2.8
+0.00%
$ 311.8 million $ 6,403
Oct 29, 2018 $ 2.82
+0.00%
$ 314.72 million $ 6,467
Oct 28, 2018 $ 2.88
+0.00%
$ 353.41 million $ 6,464
Oct 27, 2018 $ 2.91
+0.00%
$ 324.05 million $ 6,463
Oct 26, 2018 $ 2.92
+0.00%
$ 325.56 million $ 6,472
Oct 25, 2018 $ 3
+0.00%
$ 334.27 million $ 6,497
Oct 24, 2018 $ 3
+0.00%
$ 346.39 million $ 6,473
Oct 23, 2018 $ 2.92
+0.00%
$ 324.76 million $ 6,493
Oct 22, 2018 $ 2.9
+0.00%
$ 322.22 million $ 6,525
Oct 21, 2018 $ 2.88
+0.00%
$ 320.27 million $ 6,478
Oct 20, 2018 $ 2.87
+0.00%
$ 318.95 million $ 6,477
Oct 19, 2018 $ 2.92
+0.00%
$ 323.88 million $ 6,544
Oct 18, 2018 $ 3
+0.00%
$ 320.84 million $ 6,555
Oct 17, 2018 $ 2.91
+0.00%
$ 326.76 million $ 6,603
Oct 16, 2018 $ 2.87
+0.00%
$ 347.39 million $ 6,565
Oct 15, 2018 $ 2.91
+0.00%
$ 322.98 million $ 6,304