Lisk Historical Data

LSK Page 57
Download
Date Close Price change Market cap Trading volume
Aug 17, 2018 $ 3.41
+0.00%
$ 436.97 million $ 6,376
Aug 16, 2018 $ 2.94
+0.00%
$ 415.9 million $ 6,372
Aug 15, 2018 $ 2.73
+0.00%
$ 341.19 million $ 6,093
Aug 14, 2018 $ 3.18
+0.00%
$ 304.9 million $ 6,363
Aug 13, 2018 $ 3.21
+0.00%
$ 324.01 million $ 6,339
Aug 12, 2018 $ 3.21
+0.00%
$ 361.57 million $ 6,230
Aug 11, 2018 $ 3.39
+0.00%
$ 351.09 million $ 6,446
Aug 10, 2018 $ 3.41
+0.00%
$ 366.43 million $ 6,424
Aug 9, 2018 $ 3.5
+0.00%
$ 385.78 million $ 6,496
Aug 8, 2018 $ 3.86
+0.00%
$ 367.15 million $ 7,023
Aug 7, 2018 $ 3.91
+0.00%
$ 407.17 million $ 7,019
Aug 6, 2018 $ 3.88
+0.00%
$ 420.88 million $ 7,028
Aug 5, 2018 $ 4.05
+0.00%
$ 429.3 million $ 7,279
Aug 4, 2018 $ 4.19
+0.00%
$ 426.57 million $ 7,454
Aug 3, 2018 $ 4.45
+0.00%
$ 454.99 million $ 7,615
Aug 2, 2018 $ 4.49
+0.00%
$ 473.14 million $ 7,600
Aug 1, 2018 $ 4.72
+0.00%
$ 488.24 million $ 7,943
Jul 31, 2018 $ 4.98
+0.00%
$ 498.19 million $ 8,142
Jul 30, 2018 $ 5.02
+0.00%
$ 535.05 million $ 8,202
Jul 29, 2018 $ 4.9
+0.00%
$ 553.73 million $ 8,183
Jul 28, 2018 $ 4.85
+0.00%
$ 541.45 million $ 8,018
Jul 27, 2018 $ 5.05
+0.00%
$ 526.69 million $ 8,202
Jul 26, 2018 $ 5.02
+0.00%
$ 524.64 million $ 8,232
Jul 25, 2018 $ 4.89
+0.00%
$ 545.64 million $ 8,045
Jul 24, 2018 $ 4.95
+0.00%
$ 542.52 million $ 7,671
Jul 23, 2018 $ 5.04
+0.00%
$ 520.16 million $ 7,454
Jul 22, 2018 $ 4.95
+0.00%
$ 538.09 million $ 7,355
Jul 21, 2018 $ 5.09
+0.00%
$ 539.7 million $ 7,431
Jul 20, 2018 $ 5.53
+0.00%
$ 535.62 million $ 7,386
Jul 19, 2018 $ 5.83
+0.00%
$ 579.48 million $ 7,400
Jul 18, 2018 $ 5.45
+0.00%
$ 620.77 million $ 6,887
Jul 17, 2018 $ 5.19
+0.00%
$ 614.37 million $ 6,540
Jul 16, 2018 $ 4.98
+0.00%
$ 587.59 million $ 6,334
Jul 15, 2018 $ 4.9
+0.00%
$ 540.21 million $ 6,257
Jul 14, 2018 $ 4.93
+0.00%
$ 530.26 million $ 6,259
Jul 13, 2018 $ 4.98
+0.00%
$ 532.44 million $ 6,248
Jul 12, 2018 $ 5.13
+0.00%
$ 525.56 million $ 6,395
Jul 11, 2018 $ 5.2
+0.00%
$ 553.28 million $ 6,527
Jul 10, 2018 $ 5.5
+0.00%
$ 544.1 million $ 6,779
Jul 9, 2018 $ 5.59
+0.00%
$ 584.02 million $ 6,825
Jul 8, 2018 $ 5.53
+0.00%
$ 597.4 million $ 6,632
Jul 7, 2018 $ 5.56
+0.00%
$ 603.65 million $ 6,623
Jul 6, 2018 $ 5.72
+0.00%
$ 610 million $ 6,650
Jul 5, 2018 $ 5.75
+0.00%
$ 603.48 million $ 6,589
Jul 4, 2018 $ 5.9
+0.00%
$ 626.55 million $ 6,614
Jul 3, 2018 $ 5.57
+0.00%
$ 607.59 million $ 6,463
Jul 2, 2018 $ 5.35
+0.00%
$ 633.1 million $ 6,366
Jul 1, 2018 $ 5.29
+0.00%
$ 580.21 million $ 6,381
Jun 30, 2018 $ 4.84
+0.00%
$ 575.24 million $ 5,913
Jun 29, 2018 $ 5.2
+0.00%
$ 541.54 million $ 6,097