Lisk Historical Data

LSK Page 65
Download
Date Close Price change Market cap Trading volume
Jul 13, 2017 $ 1.82
+0.00%
$ 194.43 million $ 2,362
Jul 12, 2017 $ 1.96
+0.00%
$ 192.21 million $ 2,403
Jul 11, 2017 $ 1.42
+0.00%
$ 158.76 million $ 2,324
Jul 10, 2017 $ 1.79
+0.00%
$ 178.04 million $ 2,344
Jul 9, 2017 $ 2.11
+0.00%
$ 226.46 million $ 2,511
Jul 8, 2017 $ 2.39
+0.00%
$ 243.26 million $ 2,565
Jul 7, 2017 $ 2.42
+0.00%
$ 248.69 million $ 2,514
Jul 6, 2017 $ 2.68
+0.00%
$ 275.17 million $ 2,614
Jul 5, 2017 $ 2.49
+0.00%
$ 271.31 million $ 2,628
Jul 4, 2017 $ 2.59
+0.00%
$ 276.05 million $ 2,617
Jul 3, 2017 $ 2.42
+0.00%
$ 269.88 million $ 2,572
Jul 2, 2017 $ 2.56
+0.00%
$ 280.59 million $ 2,536
Jul 1, 2017 $ 2.47
+0.00%
$ 250.94 million $ 2,425
Jun 30, 2017 $ 2.59
+0.00%
$ 276.05 million $ 2,481
Jun 29, 2017 $ 2.84
+0.00%
$ 294.93 million $ 2,558
Jun 28, 2017 $ 2.8
+0.00%
$ 318.2 million $ 2,578
Jun 27, 2017 $ 2.63
+0.00%
$ 298.17 million $ 2,584
Jun 26, 2017 $ 2.78
+0.00%
$ 304.95 million $ 2,446
Jun 25, 2017 $ 3.18
+0.00%
$ 330.27 million $ 2,542
Jun 24, 2017 $ 3.22
+0.00%
$ 354.37 million $ 2,590
Jun 23, 2017 $ 3.27
+0.00%
$ 365.34 million $ 2,710
Jun 22, 2017 $ 3.44
+0.00%
$ 340.76 million $ 2,723
Jun 21, 2017 $ 3.34
+0.00%
$ 338.66 million $ 2,678
Jun 20, 2017 $ 3.44
+0.00%
$ 355.8 million $ 2,754
Jun 19, 2017 $ 3.33
+0.00%
$ 342.64 million $ 2,617
Jun 18, 2017 $ 3.9
+0.00%
$ 340.07 million $ 2,540
Jun 17, 2017 $ 3
+0.00%
$ 333.86 million $ 2,655
Jun 16, 2017 $ 3.29
+0.00%
$ 337.23 million $ 2,509
Jun 15, 2017 $ 3.27
+0.00%
$ 335.17 million $ 2,442
Jun 14, 2017 $ 3.26
+0.00%
$ 363.33 million $ 2,467
Jun 13, 2017 $ 3.66
+0.00%
$ 396.76 million $ 2,713
Jun 12, 2017 $ 3.34
+0.00%
$ 355.69 million $ 2,657
Jun 11, 2017 $ 3.85
+0.00%
$ 423.16 million $ 2,973
Jun 10, 2017 $ 4.5
+0.00%
$ 386.94 million $ 2,900
Jun 9, 2017 $ 3.7
+0.00%
$ 411.63 million $ 2,811
Jun 8, 2017 $ 3
+0.00%
$ 336.7 million $ 2,799
Jun 7, 2017 $ 2.3
+0.00%
$ 244.37 million $ 2,692
Jun 6, 2017 $ 1.71
+0.00%
$ 225.72 million $ 2,870
Jun 5, 2017 $ 1.82
+0.00%
$ 196.09 million $ 2,705
Jun 4, 2017 $ 1.32
+0.00%
$ 152.05 million $ 2,524
Jun 3, 2017 $ 1.36
+0.00%
$ 145.44 million $ 2,545
Jun 2, 2017 $ 1.27
+0.00%
$ 149.3 million $ 2,493
Jun 1, 2017 $ 1.32
+0.00%
$ 146.81 million $ 2,413
May 31, 2017 $ 1.16
+0.00%
$ 128.77 million $ 2,303
May 30, 2017 $ 1.48
+0.00%
$ 118.34 million $ 2,193
May 29, 2017 $ 1.27
+0.00%
$ 112.03 million $ 2,278
May 28, 2017 $ 1.1
+0.00%
$ 113.16 million $ 2,189
May 27, 2017 $ 0.969
+0.00%
$ 109.36 million $ 2,052
May 26, 2017 $ 1.27
+0.00%
$ 116.44 million $ 2,245
May 25, 2017 $ 1.23
+0.00%
$ 122.76 million $ 2,307