Lisk Historical Data

LSK Page 61
Download
Date Close Price change Market cap Trading volume
Jan 28, 2018 $ 22.15
+0.00%
$ 2.74 billion $ 11,271
Jan 27, 2018 $ 21.54
+0.00%
$ 2.73 billion $ 11,082
Jan 26, 2018 $ 22.26
+0.00%
$ 2.51 billion $ 11,376
Jan 25, 2018 $ 22.02
+0.00%
$ 2.66 billion $ 11,074
Jan 24, 2018 $ 21.66
+0.00%
$ 2.6 billion $ 10,796
Jan 23, 2018 $ 21.63
+0.00%
$ 2.56 billion $ 11,245
Jan 22, 2018 $ 23.34
+0.00%
$ 2.51 billion $ 12,076
Jan 21, 2018 $ 24.73
+0.00%
$ 2.59 billion $ 12,551
Jan 20, 2018 $ 22.98
+0.00%
$ 2.99 billion $ 11,592
Jan 19, 2018 $ 23.37
+0.00%
$ 2.7 billion $ 11,608
Jan 18, 2018 $ 18.98
+0.00%
$ 2.7 billion $ 10,627
Jan 17, 2018 $ 23.69
+0.00%
$ 2.61 billion $ 12,248
Jan 16, 2018 $ 28.77
+0.00%
$ 2.48 billion $ 14,000
Jan 15, 2018 $ 27.8
+0.00%
$ 3.15 billion $ 13,788
Jan 14, 2018 $ 29.62
+0.00%
$ 3.24 billion $ 14,335
Jan 13, 2018 $ 28.34
+0.00%
$ 3.43 billion $ 13,827
Jan 12, 2018 $ 26.57
+0.00%
$ 3.44 billion $ 13,911
Jan 11, 2018 $ 28.93
+0.00%
$ 2.95 billion $ 14,358
Jan 10, 2018 $ 31.29
+0.00%
$ 3.41 billion $ 15,040
Jan 9, 2018 $ 31.61
+0.00%
$ 3.49 billion $ 15,504
Jan 8, 2018 $ 35.13
+0.00%
$ 3.66 billion $ 16,773
Jan 7, 2018 $ 28.79
+0.00%
$ 3.98 billion $ 17,158
Jan 6, 2018 $ 24.21
+0.00%
$ 3.65 billion $ 16,276
Jan 5, 2018 $ 21.5
+0.00%
$ 2.82 billion $ 15,085
Jan 4, 2018 $ 21.06
+0.00%
$ 2.5 billion $ 15,163
Jan 3, 2018 $ 21.7
+0.00%
$ 2.45 billion $ 14,068
Jan 2, 2018 $ 20.49
+0.00%
$ 2.56 billion $ 13,687
Jan 1, 2018 $ 19.63
+0.00%
$ 2.46 billion $ 13,480
Dec 31, 2017 $ 20.19
+0.00%
$ 2.38 billion $ 13,492
Dec 30, 2017 $ 22.8
+0.00%
$ 2.26 billion $ 14,735
Dec 29, 2017 $ 22.81
+0.00%
$ 2.65 billion $ 14,669
Dec 28, 2017 $ 24.18
+0.00%
$ 2.68 billion $ 16,047
Dec 27, 2017 $ 24.49
+0.00%
$ 2.8 billion $ 15,386
Dec 26, 2017 $ 22
+0.00%
$ 2.94 billion $ 14,001
Dec 25, 2017 $ 18.93
+0.00%
$ 2.78 billion $ 13,730
Dec 24, 2017 $ 21.02
+0.00%
$ 2.33 billion $ 14,781
Dec 23, 2017 $ 20.51
+0.00%
$ 2.41 billion $ 13,913
Dec 22, 2017 $ 22.55
+0.00%
$ 2.27 billion $ 16,460
Dec 21, 2017 $ 18.06
+0.00%
$ 2.81 billion $ 17,013
Dec 20, 2017 $ 17.49
+0.00%
$ 2.27 billion $ 18,535
Dec 19, 2017 $ 15.68
+0.00%
$ 1.95 billion $ 18,915
Dec 18, 2017 $ 12.25
+0.00%
$ 1.98 billion $ 19,500
Dec 17, 2017 $ 10.4
+0.00%
$ 1.56 billion $ 18,290
Dec 16, 2017 $ 10.19
+0.00%
$ 1.22 billion $ 17,566
Dec 15, 2017 $ 10.19
+0.00%
$ 1.19 billion $ 16,537
Dec 14, 2017 $ 9.4
+0.00%
$ 1.24 billion $ 16,929
Dec 13, 2017 $ 8.57
+0.00%
$ 1.1 billion $ 17,090
Dec 12, 2017 $ 8.27
+0.00%
$ 1.08 billion $ 16,630
Dec 11, 2017 $ 7.93
+0.00%
$ 946.61 million $ 14,549
Dec 10, 2017 $ 8.27
+0.00%
$ 918.97 million $ 15,433