Lisk Historical Data

LSK Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 1.27
+3.16%
$ 158.27 million $ 30.14 million
Jul 13 $ 1.23
-1.92%
$ 153.3 million $ 34.42 million
Jul 6 $ 1.25
+12.54%
$ 156.09 million $ 33.22 million
Jun 29 $ 1.11
-2.07%
$ 138.53 million $ 22.56 million
Jun 22 $ 1.14
-6.87%
$ 141.25 million $ 22.57 million
Jun 15 $ 1.22
+1.34%
$ 151.5 million $ 27.76 million
Jun 8 $ 1.2
-9.16%
$ 149.25 million $ 36.14 million
Jun 1 $ 1.33
+9.85%
$ 164.2 million $ 46.05 million
May 25 $ 1.21
+3.79%
$ 149.34 million $ 23.34 million
May 18 $ 1.16
+3.24%
$ 143.8 million $ 30.65 million
May 11 $ 1.13
+4.48%
$ 139.15 million $ 31.08 million
May 4 $ 1.08
-12.19%
$ 133.07 million $ 33.78 million
Apr 27 $ 1.23
+15.21%
$ 151.3 million $ 61.03 million
Apr 20 $ 1.07
+2.28%
$ 131.23 million $ 28.82 million
Apr 13 $ 1.04
+5.72%
$ 128.31 million $ 33.6 million
Apr 6 $ 0.987
+1.17%
$ 122.06 million $ 25.25 million
Mar 30 $ 0.976
+7.75%
$ 127.35 million $ 25.37 million
Mar 23 $ 0.906
-5.38%
$ 111.1 million $ 30.17 million
Mar 16 $ 0.958
+12.61%
$ 117.32 million $ 57.11 million
Mar 9 $ 0.851
-26.14%
$ 104.12 million $ 33.4 million
Mar 2 $ 1.15
-15.33%
$ 145.9 million $ 31.53 million
Feb 24 $ 1.36
-15.71%
$ 166.36 million $ 50.49 million
Feb 17 $ 1.61
-14.38%
$ 196.91 million $ 41.95 million
Feb 10 $ 1.89
-7.50%
$ 229.96 million $ 169.56 million
Feb 3 $ 2.04
+109.61%
$ 248.29 million $ 118.65 million
Jan 27 $ 0.973
+23.84%
$ 118.34 million $ 35.87 million
Jan 20 $ 0.786
+13.04%
$ 95.46 million $ 24.04 million
Jan 13 $ 0.695
+12.56%
$ 84.32 million $ 12.41 million
Jan 6 $ 0.617
+7.29%
$ 74.85 million $ 16.73 million
Dec 30 $ 0.575
+1.14%
$ 69.69 million $ 5.21 million
Dec 23 $ 0.569
+4.48%
$ 71.5 million $ 5.34 million
Dec 16 $ 0.544
-5.62%
$ 66.4 million $ 6.77 million
Dec 9 $ 0.577
-15.76%
$ 76.71 million $ 6.89 million
Dec 2 $ 0.684
-0.21%
$ 83.33 million $ 5.71 million
Nov 25 $ 0.686
+4.77%
$ 88.95 million $ 8.76 million
Nov 18 $ 0.655
-17.01%
$ 79.63 million $ 15.65 million
Nov 11 $ 0.789
+0.49%
$ 95.8 million $ 10.07 million
Nov 4 $ 0.787
-0.95%
$ 95.4 million $ 9.09 million
Oct 28 $ 0.795
-0.33%
$ 96.29 million $ 11.23 million
Oct 21 $ 0.8
+2.77%
$ 102.16 million $ 11.23 million
Oct 14 $ 0.777
-4.78%
$ 96.62 million $ 21.74 million
Oct 7 $ 0.815
-3.21%
$ 105.9 million $ 20.28 million
Sep 30 $ 0.854
+6.06%
$ 113.06 million $ 16.06 million
Sep 23 $ 0.806
-15.83%
$ 97.04 million $ 18.04 million
Sep 16 $ 0.959
+1.41%
$ 118.53 million $ 13.39 million
Sep 9 $ 0.946
-10.04%
$ 119.92 million $ 11.94 million
Sep 2 $ 1.05
-5.51%
$ 126.16 million $ 12.48 million
Aug 26 $ 1.12
-5.06%
$ 133.61 million $ 12.28 million
Aug 19 $ 1.17
-4.72%
$ 140.28 million $ 15.01 million
Aug 12 $ 1.24
-2.94%
$ -- $ 17.99 million