Lisk Historical Data

LSK Page 60
Download
Date Close Price change Market cap Trading volume
Mar 19, 2018 $ 11.39
+0.00%
$ 1.31 billion $ 7,689
Mar 18, 2018 $ 12.58
+0.00%
$ 1.26 billion $ 8,136
Mar 17, 2018 $ 13.07
+0.00%
$ 1.25 billion $ 8,335
Mar 16, 2018 $ 11.56
+0.00%
$ 1.35 billion $ 8,155
Mar 15, 2018 $ 13.2
+0.00%
$ 1.37 billion $ 8,870
Mar 14, 2018 $ 14.09
+0.00%
$ 1.21 billion $ 9,203
Mar 13, 2018 $ 14.65
+0.00%
$ 1.44 billion $ 9,516
Mar 12, 2018 $ 14.33
+0.00%
$ 1.46 billion $ 9,080
Mar 11, 2018 $ 15.29
+0.00%
$ 1.53 billion $ 9,316
Mar 10, 2018 $ 14.63
+0.00%
$ 1.46 billion $ 8,975
Mar 9, 2018 $ 16.02
+0.00%
$ 1.59 billion $ 9,803
Mar 8, 2018 $ 16.35
+0.00%
$ 1.55 billion $ 10,504
Mar 7, 2018 $ 17.61
+0.00%
$ 1.6 billion $ 11,128
Mar 6, 2018 $ 18.71
+0.00%
$ 1.73 billion $ 11,535
Mar 5, 2018 $ 18.54
+0.00%
$ 1.89 billion $ 11,293
Mar 4, 2018 $ 19.08
+0.00%
$ 1.94 billion $ 11,366
Mar 3, 2018 $ 19.54
+0.00%
$ 1.93 billion $ 11,017
Mar 2, 2018 $ 19.12
+0.00%
$ 1.97 billion $ 10,667
Mar 1, 2018 $ 19.35
+0.00%
$ 2.06 billion $ 10,696
Feb 28, 2018 $ 20.18
+0.00%
$ 1.88 billion $ 10,594
Feb 27, 2018 $ 20.26
+0.00%
$ 2.06 billion $ 9,962
Feb 26, 2018 $ 20.22
+0.00%
$ 2.11 billion $ 9,688
Feb 25, 2018 $ 21.32
+0.00%
$ 2.05 billion $ 10,048
Feb 24, 2018 $ 21.85
+0.00%
$ 2.13 billion $ 10,120
Feb 23, 2018 $ 22.31
+0.00%
$ 2.31 billion $ 10,429
Feb 22, 2018 $ 24.47
+0.00%
$ 2.19 billion $ 10,993
Feb 21, 2018 $ 28.78
+0.00%
$ 2.29 billion $ 11,592
Feb 20, 2018 $ 30.06
+0.00%
$ 2.67 billion $ 10,922
Feb 19, 2018 $ 30.73
+0.00%
$ 3.1 billion $ 10,831
Feb 18, 2018 $ 34.09
+0.00%
$ 3.51 billion $ 10,695
Feb 17, 2018 $ 31.69
+0.00%
$ 3.93 billion $ 10,082
Feb 16, 2018 $ 30.3
+0.00%
$ 3.78 billion $ 9,805
Feb 15, 2018 $ 27.44
+0.00%
$ 3.71 billion $ 9,007
Feb 14, 2018 $ 27.36
+0.00%
$ 3.34 billion $ 8,691
Feb 13, 2018 $ 27.22
+0.00%
$ 3.07 billion $ 8,617
Feb 12, 2018 $ 25.46
+0.00%
$ 3.32 billion $ 8,283
Feb 11, 2018 $ 27.9
+0.00%
$ 2.98 billion $ 8,725
Feb 10, 2018 $ 24.81
+0.00%
$ 3.21 billion $ 8,285
Feb 9, 2018 $ 21.52
+0.00%
$ 3.21 billion $ 8,169
Feb 8, 2018 $ 18.96
+0.00%
$ 2.72 billion $ 7,926
Feb 7, 2018 $ 14.77
+0.00%
$ 2.16 billion $ 6,816
Feb 6, 2018 $ 18.04
+0.00%
$ 2.15 billion $ 7,731
Feb 5, 2018 $ 21.45
+0.00%
$ 1.78 billion $ 8,809
Feb 4, 2018 $ 21.88
+0.00%
$ 2.36 billion $ 8,909
Feb 3, 2018 $ 19.95
+0.00%
$ 2.72 billion $ 8,647
Feb 2, 2018 $ 23.39
+0.00%
$ 2.52 billion $ 9,654
Feb 1, 2018 $ 25.47
+0.00%
$ 2.63 billion $ 10,112
Jan 31, 2018 $ 22.43
+0.00%
$ 3.1 billion $ 10,803
Jan 30, 2018 $ 22.83
+0.00%
$ 2.55 billion $ 11,414
Jan 29, 2018 $ 23.58
+0.00%
$ 2.65 billion $ 11,746