Lisk Historical Data

LSK Page 64
Download
Date Close Price change Market cap Trading volume
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
Oct 20, 2017 $ 5.06
+0.00%
$ 561.13 million $ 5,650
Oct 19, 2017 $ 4.97
+0.00%
$ 566.8 million $ 5,405
Oct 18, 2017 $ 4.93
+0.00%
$ 584.98 million $ 5,643
Oct 17, 2017 $ 4.84
+0.00%
$ 579.47 million $ 5,658
Oct 16, 2017 $ 4.7
+0.00%
$ 564.07 million $ 5,640
Oct 15, 2017 $ 4.76
+0.00%
$ 557.86 million $ 5,678
Oct 14, 2017 $ 4.85
+0.00%
$ 543.94 million $ 5,635
Oct 13, 2017 $ 5.18
+0.00%
$ 555.82 million $ 5,101
Oct 12, 2017 $ 5.26
+0.00%
$ 565.18 million $ 4,800
Oct 11, 2017 $ 4.7
+0.00%
$ 607.39 million $ 4,829
Oct 10, 2017 $ 4.75
+0.00%
$ 557.84 million $ 4,647
Oct 9, 2017 $ 4.96
+0.00%
$ 532.61 million $ 4,494
Oct 8, 2017 $ 5.21
+0.00%
$ 528.45 million $ 4,356
Oct 7, 2017 $ 5.35
+0.00%
$ 587.3 million $ 4,363
Oct 6, 2017 $ 5.43
+0.00%
$ 604.55 million $ 4,258
Oct 5, 2017 $ 5.61
+0.00%
$ 612.49 million $ 4,265
Oct 4, 2017 $ 5.45
+0.00%
$ 625.9 million $ 4,327
Oct 3, 2017 $ 5.51
+0.00%
$ 644.3 million $ 4,416
Oct 2, 2017 $ 5.66
+0.00%
$ 612.57 million $ 4,317
Oct 1, 2017 $ 5.94
+0.00%
$ 622.91 million $ 4,282
Sep 30, 2017 $ 5.75
+0.00%
$ 657 million $ 4,151
Sep 29, 2017 $ 6.12
+0.00%
$ 643.6 million $ 4,191
Sep 28, 2017 $ 6.14
+0.00%
$ 675.42 million $ 4,026
Sep 27, 2017 $ 6.16
+0.00%
$ 713.31 million $ 3,924
Sep 26, 2017 $ 5.91
+0.00%
$ 690.97 million $ 3,819
Sep 25, 2017 $ 5.78
+0.00%
$ 693.24 million $ 3,706
Sep 24, 2017 $ 5.91
+0.00%
$ 648.34 million $ 3,715
Sep 23, 2017 $ 5.63
+0.00%
$ 673.63 million $ 3,629
Sep 22, 2017 $ 5.73
+0.00%
$ 647.53 million $ 3,804
Sep 21, 2017 $ 6.2
+0.00%
$ 606.18 million $ 3,945
Sep 20, 2017 $ 6.38
+0.00%
$ 682.32 million $ 3,971
Sep 19, 2017 $ 6.12
+0.00%
$ 696.98 million $ 3,894
Sep 18, 2017 $ 5.43
+0.00%
$ 758.22 million $ 3,619
Sep 17, 2017 $ 5.54
+0.00%
$ 626.1 million $ 3,690
Sep 16, 2017 $ 5.1
+0.00%
$ 624.76 million $ 3,390
Sep 15, 2017 $ 5.9
+0.00%
$ 626.04 million $ 3,651
Sep 14, 2017 $ 6.63
+0.00%
$ 489.74 million $ 3,947
Sep 13, 2017 $ 7.03
+0.00%
$ 737.25 million $ 4,244
Sep 12, 2017 $ 6.8
+0.00%
$ 787.79 million $ 4,204
Sep 11, 2017 $ 6.7
+0.00%
$ 751.55 million $ 4,160
Sep 10, 2017 $ 6.97
+0.00%
$ 736.33 million $ 4,274