Lisk Historical Data

LSK Page 62
Download
Date Close Price change Market cap Trading volume
Dec 9, 2017 $ 7.94
+0.00%
$ 950.13 million $ 16,237
Dec 8, 2017 $ 8.43
+0.00%
$ 932.38 million $ 15,230
Dec 7, 2017 $ 9.2
+0.00%
$ 851.9 million $ 12,747
Dec 6, 2017 $ 9.26
+0.00%
$ 982.16 million $ 11,793
Dec 5, 2017 $ 8.11
+0.00%
$ 1.15 billion $ 11,434
Dec 4, 2017 $ 7.95
+0.00%
$ 1.01 billion $ 11,370
Dec 3, 2017 $ 7.7
+0.00%
$ 894.33 million $ 11,072
Dec 2, 2017 $ 7.51
+0.00%
$ 890.11 million $ 10,301
Dec 1, 2017 $ 7.15
+0.00%
$ 892.49 million $ 10,057
Nov 30, 2017 $ 7.66
+0.00%
$ 866.09 million $ 10,596
Nov 29, 2017 $ 8.05
+0.00%
$ 795.99 million $ 9,944
Nov 28, 2017 $ 7.79
+0.00%
$ 899.41 million $ 9,636
Nov 27, 2017 $ 7.82
+0.00%
$ 910.3 million $ 9,064
Nov 26, 2017 $ 8.14
+0.00%
$ 866.59 million $ 8,465
Nov 25, 2017 $ 7.76
+0.00%
$ 926.63 million $ 8,176
Nov 24, 2017 $ 8.15
+0.00%
$ 909.24 million $ 8,195
Nov 23, 2017 $ 9.75
+0.00%
$ 863.43 million $ 8,191
Nov 22, 2017 $ 9.83
+0.00%
$ 986.84 million $ 8,148
Nov 21, 2017 $ 9.91
+0.00%
$ 1.11 billion $ 8,097
Nov 20, 2017 $ 9.67
+0.00%
$ 1.12 billion $ 7,833
Nov 19, 2017 $ 8.73
+0.00%
$ 1.12 billion $ 7,709
Nov 18, 2017 $ 8.83
+0.00%
$ 1.07 billion $ 7,848
Nov 17, 2017 $ 9.41
+0.00%
$ 951.7 million $ 7,455
Nov 16, 2017 $ 7.87
+0.00%
$ 967.18 million $ 7,023
Nov 15, 2017 $ 6.57
+0.00%
$ 971.68 million $ 6,590
Nov 14, 2017 $ 6.16
+0.00%
$ 816.13 million $ 6,324
Nov 13, 2017 $ 5.45
+0.00%
$ 727.7 million $ 6,132
Nov 12, 2017 $ 5.82
+0.00%
$ 631.28 million $ 6,564
Nov 11, 2017 $ 6.06
+0.00%
$ 662.81 million $ 6,984
Nov 10, 2017 $ 6.37
+0.00%
$ 646.72 million $ 7,267
Nov 9, 2017 $ 5.4
+0.00%
$ 739.83 million $ 7,370
Nov 8, 2017 $ 4.76
+0.00%
$ 693.16 million $ 7,134
Nov 7, 2017 $ 4.5
+0.00%
$ 594.22 million $ 7,285
Nov 6, 2017 $ 4.54
+0.00%
$ 525.31 million $ 7,475
Nov 5, 2017 $ 4.58
+0.00%
$ 508.8 million $ 7,253
Nov 4, 2017 $ 4.39
+0.00%
$ 525.46 million $ 7,250
Nov 3, 2017 $ 4.35
+0.00%
$ 519.21 million $ 6,984
Nov 2, 2017 $ 4.63
+0.00%
$ 494.79 million $ 6,516
Nov 1, 2017 $ 4.87
+0.00%
$ 515.59 million $ 6,236
Oct 31, 2017 $ 4.82
+0.00%
$ 541.95 million $ 6,125
Oct 30, 2017 $ 4.82
+0.00%
$ 563.56 million $ 5,864
Oct 29, 2017 $ 4.84
+0.00%
$ 556.93 million $ 5,768
Oct 28, 2017 $ 4.99
+0.00%
$ 534.37 million $ 5,845
Oct 27, 2017 $ 5.18
+0.00%
$ 566.15 million $ 5,829
Oct 26, 2017 $ 5.23
+0.00%
$ 590.78 million $ 5,554
Oct 25, 2017 $ 5.26
+0.00%
$ 592.36 million $ 5,700
Oct 24, 2017 $ 4.6
+0.00%
$ 630.78 million $ 5,894
Oct 23, 2017 $ 4.73
+0.00%
$ 536.81 million $ 5,929
Oct 22, 2017 $ 4.71
+0.00%
$ 540.26 million $ 6,086
Oct 21, 2017 $ 4.96
+0.00%
$ 535.74 million $ 5,763