Lisk Historical Data

LSK Page 66
Download
Date Close Price change Market cap Trading volume
May 24, 2017 $ 1.02
+0.00%
$ 169.78 million $ 2,445
May 23, 2017 $ 0.9
+0.00%
$ 105.98 million $ 2,273
May 22, 2017 $ 0.799
+0.00%
$ 89.75 million $ 2,124
May 21, 2017 $ 0.822
+0.00%
$ 85.99 million $ 2,044
May 20, 2017 $ 0.766
+0.00%
$ 82.19 million $ 2,040
May 19, 2017 $ 0.804
+0.00%
$ 73.61 million $ 1,962
May 18, 2017 $ 0.815
+0.00%
$ 65.91 million $ 1,881
May 17, 2017 $ 0.511
+0.00%
$ 60.38 million $ 1,801
May 16, 2017 $ 0.522
+0.00%
$ 54.83 million $ 1,729
May 15, 2017 $ 0.575
+0.00%
$ 60.05 million $ 1,709
May 14, 2017 $ 0.565
+0.00%
$ 63.21 million $ 1,773
May 13, 2017 $ 0.557
+0.00%
$ 60.18 million $ 1,764
May 12, 2017 $ 0.518
+0.00%
$ 61.94 million $ 1,686
May 11, 2017 $ 0.518
+0.00%
$ 57.97 million $ 1,819
May 10, 2017 $ 0.499
+0.00%
$ 59.49 million $ 1,752
May 9, 2017 $ 0.496
+0.00%
$ 59.28 million $ 1,698
May 8, 2017 $ 0.639
+0.00%
$ 64.85 million $ 1,664
May 7, 2017 $ 0.616
+0.00%
$ 66.33 million $ 1,554
May 6, 2017 $ 0.55
+0.00%
$ 68.92 million $ 1,545
May 5, 2017 $ 0.69
+0.00%
$ 63.83 million $ 1,508
May 4, 2017 $ 0.552
+0.00%
$ 62.34 million $ 1,517
May 3, 2017 $ 0.49
+0.00%
$ 58.27 million $ 1,486
May 2, 2017 $ 0.55
+0.00%
$ 57.68 million $ 1,446
May 1, 2017 $ 0.42
+0.00%
$ 61.89 million $ 1,416
Apr 30, 2017 $ 0.64
+0.00%
$ 62.6 million $ 1,352
Apr 29, 2017 $ 0.507
+0.00%
$ 56.13 million $ 1,336
Apr 28, 2017 $ 0.513
+0.00%
$ 55.72 million $ 1,330
Apr 27, 2017 $ 0.512
+0.00%
$ 54.24 million $ 1,333
Apr 26, 2017 $ 0.508
+0.00%
$ 49.58 million $ 1,287
Apr 25, 2017 $ 0.389
+0.00%
$ 41.91 million $ 1,264
Apr 24, 2017 $ 0.38
+0.00%
$ 41.26 million $ 1,248
Apr 23, 2017 $ 0.386
+0.00%
$ 38.61 million $ 1,249
Apr 22, 2017 $ 0.37
+0.00%
$ 38.79 million $ 1,241
Apr 21, 2017 $ 0.377
+0.00%
$ 39.94 million $ 1,250
Apr 20, 2017 $ 0.378
+0.00%
$ 38.24 million $ 1,238
Apr 19, 2017 $ 0.372
+0.00%
$ 40 million $ 1,215
Apr 18, 2017 $ 0.319
+0.00%
$ 36.5 million $ 1,206
Apr 17, 2017 $ 0.325
+0.00%
$ 33.4 million $ 1,194
Apr 16, 2017 $ 0.317
+0.00%
$ 33.88 million $ 1,177
Apr 15, 2017 $ 0.283
+0.00%
$ 32.24 million $ 1,177
Apr 14, 2017 $ 0.268
+0.00%
$ 29.59 million $ 1,177
Apr 13, 2017 $ 0.28
+0.00%
$ 30.33 million $ 1,176
Apr 12, 2017 $ 0.265
+0.00%
$ 28.28 million $ 1,213
Apr 11, 2017 $ 0.258
+0.00%
$ 27.75 million $ 1,221
Apr 10, 2017 $ 0.276
+0.00%
$ 28.36 million $ 1,207
Apr 9, 2017 $ 0.269
+0.00%
$ 27.7 million $ 1,204
Apr 8, 2017 $ 0.269
+0.00%
$ 28.77 million $ 1,181
Apr 7, 2017 $ 0.256
+0.00%
$ 25.92 million $ 1,190
Apr 6, 2017 $ 0.232
+0.00%
$ 27.86 million $ 1,189
Apr 5, 2017 $ 0.292
+0.00%
$ 29.59 million $ 1,130