Lisk Historical Data

LSK Page 59
Download
Date Close Price change Market cap Trading volume
May 8, 2018 $ 12.58
+0.00%
$ 1.29 billion $ 9,385
May 7, 2018 $ 13.13
+0.00%
$ 1.34 billion $ 9,671
May 6, 2018 $ 13.74
+0.00%
$ 1.4 billion $ 9,840
May 5, 2018 $ 14.06
+0.00%
$ 1.43 billion $ 9,674
May 4, 2018 $ 14.12
+0.00%
$ 1.45 billion $ 9,376
May 3, 2018 $ 13.85
+0.00%
$ 1.52 billion $ 9,139
May 2, 2018 $ 12.85
+0.00%
$ 1.5 billion $ 9,030
May 1, 2018 $ 12.72
+0.00%
$ 1.4 billion $ 9,317
Apr 30, 2018 $ 12.37
+0.00%
$ 1.39 billion $ 9,368
Apr 29, 2018 $ 11.61
+0.00%
$ 1.37 billion $ 9,241
Apr 28, 2018 $ 11.64
+0.00%
$ 1.25 billion $ 9,233
Apr 27, 2018 $ 11.15
+0.00%
$ 1.18 billion $ 8,901
Apr 26, 2018 $ 11.66
+0.00%
$ 1.24 billion $ 9,254
Apr 25, 2018 $ 12.74
+0.00%
$ 1.16 billion $ 9,283
Apr 24, 2018 $ 11.95
+0.00%
$ 1.38 billion $ 8,889
Apr 23, 2018 $ 11.64
+0.00%
$ 1.29 billion $ 8,889
Apr 22, 2018 $ 11.74
+0.00%
$ 1.21 billion $ 8,810
Apr 21, 2018 $ 11.86
+0.00%
$ 1.23 billion $ 8,424
Apr 20, 2018 $ 11.46
+0.00%
$ 1.29 billion $ 8,217
Apr 19, 2018 $ 10.86
+0.00%
$ 1.24 billion $ 8,047
Apr 18, 2018 $ 10.71
+0.00%
$ 1.18 billion $ 8,053
Apr 17, 2018 $ 10.3
+0.00%
$ 1.09 billion $ 8,093
Apr 16, 2018 $ 10.26
+0.00%
$ 1.11 billion $ 8,181
Apr 15, 2018 $ 9.95
+0.00%
$ 1.09 billion $ 7,992
Apr 14, 2018 $ 10.06
+0.00%
$ 1.04 billion $ 7,971
Apr 13, 2018 $ 9.11
+0.00%
$ 1.01 billion $ 7,301
Apr 12, 2018 $ 8.58
+0.00%
$ 1.01 billion $ 6,878
Apr 11, 2018 $ 8.55
+0.00%
$ 906.36 million $ 6,787
Apr 10, 2018 $ 9
+0.00%
$ 884.23 million $ 6,929
Apr 9, 2018 $ 8.95
+0.00%
$ 894.34 million $ 7,000
Apr 8, 2018 $ 8.6
+0.00%
$ 948.18 million $ 6,890
Apr 7, 2018 $ 8.08
+0.00%
$ 890.44 million $ 6,685
Apr 6, 2018 $ 8.1
+0.00%
$ 854.32 million $ 6,790
Apr 5, 2018 $ 8.95
+0.00%
$ 892 million $ 7,155
Apr 4, 2018 $ 8.63
+0.00%
$ 870.35 million $ 7,347
Apr 3, 2018 $ 7.42
+0.00%
$ 1.05 billion $ 7,005
Apr 2, 2018 $ 7.34
+0.00%
$ 809.82 million $ 6,848
Apr 1, 2018 $ 7.68
+0.00%
$ 731.54 million $ 7,035
Mar 31, 2018 $ 7.48
+0.00%
$ 779.14 million $ 6,951
Mar 30, 2018 $ 8.71
+0.00%
$ 769.45 million $ 7,605
Mar 29, 2018 $ 9.84
+0.00%
$ 820.5 million $ 7,956
Mar 28, 2018 $ 10.32
+0.00%
$ 997.33 million $ 8,016
Mar 27, 2018 $ 11.21
+0.00%
$ 1.02 billion $ 8,268
Mar 26, 2018 $ 11.71
+0.00%
$ 1.13 billion $ 8,585
Mar 25, 2018 $ 12.18
+0.00%
$ 1.2 billion $ 8,900
Mar 24, 2018 $ 11.85
+0.00%
$ 1.23 billion $ 8,567
Mar 23, 2018 $ 12.88
+0.00%
$ 1.24 billion $ 8,835
Mar 22, 2018 $ 13.7
+0.00%
$ 1.29 billion $ 9,023
Mar 21, 2018 $ 13.08
+0.00%
$ 1.38 billion $ 8,648
Mar 20, 2018 $ 12.4
+0.00%
$ 1.4 billion $ 8,363