Lisk Historical Data

LSK Page 64
Download
Date Close Price change Market cap Trading volume
Sep 1, 2017 $ 6.54
+0.00%
$ 827.79 million $ 4,657
Aug 31, 2017 $ 5.98
+0.00%
$ 792.17 million $ 4,572
Aug 30, 2017 $ 6.15
+0.00%
$ 664.61 million $ 4,455
Aug 29, 2017 $ 6.49
+0.00%
$ 672.5 million $ 4,313
Aug 28, 2017 $ 6.94
+0.00%
$ 703.33 million $ 4,351
Aug 27, 2017 $ 5.22
+0.00%
$ 765.07 million $ 4,317
Aug 26, 2017 $ 4.06
+0.00%
$ 629.08 million $ 4,361
Aug 25, 2017 $ 3.42
+0.00%
$ 481.08 million $ 4,133
Aug 24, 2017 $ 2.97
+0.00%
$ 408.87 million $ 4,116
Aug 23, 2017 $ 2.69
+0.00%
$ 339.73 million $ 3,890
Aug 22, 2017 $ 3
+0.00%
$ 323.78 million $ 4,053
Aug 21, 2017 $ 3.14
+0.00%
$ 301.69 million $ 4,132
Aug 20, 2017 $ 2.03
+0.00%
$ 378.31 million $ 4,107
Aug 19, 2017 $ 2.04
+0.00%
$ 316.43 million $ 4,228
Aug 18, 2017 $ 2.1
+0.00%
$ 223.8 million $ 4,348
Aug 17, 2017 $ 2.05
+0.00%
$ 231.36 million $ 4,279
Aug 16, 2017 $ 2.11
+0.00%
$ 248.13 million $ 4,387
Aug 15, 2017 $ 2.07
+0.00%
$ 240.76 million $ 4,162
Aug 14, 2017 $ 2.32
+0.00%
$ 252.72 million $ 4,328
Aug 13, 2017 $ 2.24
+0.00%
$ 248.89 million $ 4,063
Aug 12, 2017 $ 2.2
+0.00%
$ 259.18 million $ 3,872
Aug 11, 2017 $ 2.2
+0.00%
$ 243 million $ 3,654
Aug 10, 2017 $ 2.32
+0.00%
$ 241.48 million $ 3,426
Aug 9, 2017 $ 2.2
+0.00%
$ 252.73 million $ 3,349
Aug 8, 2017 $ 2.26
+0.00%
$ 261.33 million $ 3,429
Aug 7, 2017 $ 2
+0.00%
$ 236.71 million $ 3,402
Aug 6, 2017 $ 2.11
+0.00%
$ 238.37 million $ 3,232
Aug 5, 2017 $ 2.11
+0.00%
$ 241.24 million $ 3,263
Aug 4, 2017 $ 2.1
+0.00%
$ 229.92 million $ 2,878
Aug 3, 2017 $ 2.18
+0.00%
$ 229.71 million $ 2,810
Aug 2, 2017 $ 2.09
+0.00%
$ 228.76 million $ 2,721
Aug 1, 2017 $ 2.09
+0.00%
$ 226.78 million $ 2,747
Jul 31, 2017 $ 1.86
+0.00%
$ 213.48 million $ 2,883
Jul 30, 2017 $ 1.83
+0.00%
$ 197.44 million $ 2,766
Jul 29, 2017 $ 1.81
+0.00%
$ 206.6 million $ 2,733
Jul 28, 2017 $ 1.74
+0.00%
$ 202.25 million $ 2,807
Jul 27, 2017 $ 1.92
+0.00%
$ 216.07 million $ 2,692
Jul 26, 2017 $ 1.88
+0.00%
$ 215.48 million $ 2,559
Jul 25, 2017 $ 2.01
+0.00%
$ 224.27 million $ 2,583
Jul 24, 2017 $ 2.21
+0.00%
$ 244.23 million $ 2,763
Jul 23, 2017 $ 2.13
+0.00%
$ 232.46 million $ 2,757
Jul 22, 2017 $ 2.22
+0.00%
$ 250.59 million $ 2,837
Jul 21, 2017 $ 1.85
+0.00%
$ 207.6 million $ 2,675
Jul 20, 2017 $ 1.72
+0.00%
$ 213.96 million $ 2,866
Jul 19, 2017 $ 1.59
+0.00%
$ 179.94 million $ 2,283
Jul 18, 2017 $ 1.68
+0.00%
$ 196.28 million $ 2,320
Jul 17, 2017 $ 1.69
+0.00%
$ 193.21 million $ 2,233
Jul 16, 2017 $ 1.31
+0.00%
$ 154.03 million $ 1,914
Jul 15, 2017 $ 1.55
+0.00%
$ 153.95 million $ 1,975
Jul 14, 2017 $ 1.72
+0.00%
$ 171.24 million $ 2,234