Lisk Historical Data

LSK Page 6
Download
Date Close Price change Market cap Trading volume
Aug 23 $ 4.13
-15.30%
$ -- $ 145.03 million
Aug 16 $ 4.88
+11.00%
$ 628.85 million $ 337.87 million
Aug 9 $ 4.4
+12.78%
$ 566.33 million $ 267.62 million
Aug 2 $ 3.75
+9.91%
$ 482.67 million $ 340.74 million
Jul 26 $ 3.41
+35.09%
$ 439.21 million $ 281.35 million
Jul 19 $ 2.53
-3.79%
$ 324.82 million $ 109.52 million
Jul 12 $ 2.63
+1.75%
$ 337.54 million $ 166.88 million
Jul 5 $ 2.58
-6.70%
$ 331.46 million $ 120.92 million
Jun 28 $ 2.76
+37.84%
$ 354.98 million $ 125.7 million
Jun 21 $ 2
-19.42%
$ 257.15 million $ 88.77 million
Jun 14 $ 2.49
-14.71%
$ 318.96 million $ 97.99 million
Jun 7 $ 2.91
-16.81%
$ 373.72 million $ 169.39 million
May 31 $ 3.5
-2.05%
$ 448.87 million $ 147.5 million
May 24 $ 3.37
+5.67%
$ 431.44 million $ 381.8 million
May 17 $ 3.19
-49.59%
$ 408.06 million $ 521.35 million
May 10 $ 6.32
-28.10%
$ 809.03 million $ 1.51 billion
May 3 $ 8.79
+53.73%
$ 1.12 billion $ 3.59 billion
Apr 26 $ 5.71
+43.09%
$ 730.83 million $ 572.21 million
Apr 19 $ 3.99
-34.92%
$ 510.51 million $ 530.18 million
Apr 12 $ 6.14
-14.77%
$ 784.02 million $ 613.81 million
Apr 5 $ 7.2
+8.56%
$ 919.43 million $ 853.6 million
Mar 29 $ 6.63
+30.96%
$ 846.42 million $ 726.17 million
Mar 22 $ 5.06
+28.39%
$ 646.04 million $ 926.42 million
Mar 15 $ 3.94
+13.68%
$ 502.97 million $ 460.67 million
Mar 8 $ 3.47
+7.01%
$ 442.69 million $ 310.38 million
Mar 1 $ 3.24
+12.14%
$ 413.38 million $ 331.19 million
Feb 22 $ 2.89
-25.83%
$ 367.93 million $ 868.45 million
Feb 15 $ 3.9
+1.32%
$ 495.85 million $ 733.48 million
Feb 8 $ 3.85
+146.77%
$ 489.7 million $ 1.33 billion
Feb 1 $ 1.56
+18.61%
$ 198.31 million $ 238.66 million
Jan 25 $ 1.31
-1.61%
$ 166.88 million $ 60.26 million
Jan 18 $ 1.36
-2.53%
$ 172.71 million $ 101.09 million
Jan 11 $ 1.39
-2.54%
$ 176.98 million $ 76.09 million
Jan 4 $ 1.43
+17.08%
$ 181.53 million $ 116.42 million
Dec 28 $ 1.22
+1.65%
$ 154.54 million $ 40.92 million
Dec 21 $ 1.19
-13.77%
$ 150.63 million $ 56.88 million
Dec 14 $ 1.35
+8.29%
$ 171.26 million $ 35.57 million
Dec 7 $ 1.28
-3.94%
$ -- $ 29.37 million
Nov 30 $ 1.33
+4.32%
$ -- $ 42.1 million
Nov 23 $ 1.28
+3.48%
$ -- $ 67.41 million
Nov 16 $ 1.23
+14.90%
$ 155.87 million $ 36.1 million
Nov 9 $ 1.07
-3.22%
$ 135.6 million $ 24.64 million
Nov 2 $ 1.11
+8.44%
$ 140.08 million $ 28.73 million
Oct 26 $ 1.02
-9.17%
$ 129.03 million $ 20.89 million
Oct 19 $ 1.13
+1.88%
$ 142.01 million $ 20.45 million
Oct 12 $ 1.1
-6.44%
$ 139.32 million $ 16.64 million
Oct 5 $ 1.18
+4.30%
$ 148.88 million $ 19.77 million
Sep 28 $ 1.13
-6.23%
$ 142.65 million $ 17.12 million
Sep 21 $ 1.21
-9.91%
$ 151.94 million $ 28.43 million
Sep 14 $ 1.34
-4.83%
$ 168.49 million $ 25.54 million