Lisk Historical Data

LSK Page 70
Download
Date Close Price change Market cap Trading volume
Dec 1, 5 PM $ 0.215
-0.42%
$ 27.65 million $ 51.31 million
Dec 1, 4 PM $ 0.216
+0.33%
$ 27.77 million $ 52.93 million
Dec 1, 3 PM $ 0.215
-4.94%
$ 27.68 million $ 55.83 million
Dec 1, 2 PM $ 0.226
-0.92%
$ 29.12 million $ 58.76 million
Dec 1, 1 PM $ 0.228
+0.28%
$ 29.39 million $ 61.07 million
Dec 1, 12 PM $ 0.227
-1.81%
$ 29.35 million $ 65.19 million
Dec 1, 11 AM $ 0.232
-1.36%
$ 29.84 million $ 69.92 million
Dec 1, 10 AM $ 0.235
+1.61%
$ 30.25 million $ 75.37 million
Dec 1, 9 AM $ 0.231
+1.82%
$ 29.77 million $ 80.11 million
Dec 1, 8 AM $ 0.227
+0.70%
$ 29.24 million $ 82.31 million
Dec 1, 7 AM $ 0.225
-0.26%
$ 29.04 million $ 85.14 million
Dec 1, 6 AM $ 0.226
-4.53%
$ 29.15 million $ 87.01 million
Dec 1, 5 AM $ 0.237
-2.47%
$ 30.5 million $ 89.46 million
Dec 1, 4 AM $ 0.243
-7.50%
$ 31.26 million $ 96.46 million
Dec 1, 3 AM $ 0.262
-1.82%
$ 33.78 million $ 104.42 million
Dec 1, 2 AM $ 0.267
-2.77%
$ 34.42 million $ 105.95 million
Dec 1, 1 AM $ 0.275
+2.02%
$ 35.44 million $ 103.97 million
Dec 1, 12 AM $ 0.27
-4.37%
$ 34.79 million $ 103.83 million
Nov 30, 11 PM $ 0.282
+3.36%
$ 36.35 million $ 98.68 million
Nov 30, 10 PM $ 0.273
+2.94%
$ 35.17 million $ 95.67 million
Nov 30, 9 PM $ 0.265
+4.85%
$ 34.16 million $ 93.64 million
Nov 30, 8 PM $ 0.253
-0.14%
$ 32.54 million $ 92.45 million
Nov 30, 7 PM $ 0.253
-2.05%
$ 32.59 million $ 93.08 million
Nov 30, 6 PM $ 0.258
-0.54%
$ 33.27 million $ 93.87 million
Nov 30, 5 PM $ 0.26
-1.58%
$ 33.53 million $ 97.49 million
Nov 30, 4 PM $ 0.264
-4.39%
$ 34.07 million $ 99.44 million
Nov 30, 3 PM $ 0.277
+0.32%
$ 35.64 million $ 99.61 million
Nov 30, 2 PM $ 0.276
-5.41%
$ 35.52 million $ 97.62 million
Nov 30, 1 PM $ 0.291
-0.86%
$ 37.56 million $ 91.38 million
Nov 30, 12 PM $ 0.294
-4.65%
$ 37.87 million $ 98.04 million
Nov 30, 11 AM $ 0.308
+3.82%
$ 39.72 million $ 95.11 million
Nov 30, 10 AM $ 0.297
+4.88%
$ 38.26 million $ 90.87 million
Nov 30, 9 AM $ 0.283
+4.85%
$ 36.45 million $ 86.75 million
Nov 30, 8 AM $ 0.27
-3.68%
$ 34.76 million $ 86.63 million
Nov 30, 7 AM $ 0.28
-4.68%
$ 36.09 million $ 86.88 million
Nov 30, 6 AM $ 0.294
-1.51%
$ 37.86 million $ 90.78 million
Nov 30, 5 AM $ 0.298
+3.73%
$ 38.44 million $ 98.46 million
Nov 30, 4 AM $ 0.287
+9.46%
$ 37.02 million $ 94.48 million
Nov 30, 3 AM $ 0.262
+9.16%
$ 33.75 million $ 85.42 million
Nov 30, 2 AM $ 0.24
+0.38%
$ 30.91 million $ 82.53 million
Nov 30, 1 AM $ 0.239
-1.28%
$ 30.81 million $ 82.97 million
Nov 30, 12 AM $ 0.242
+4.96%
$ 31.19 million $ 80.57 million
Nov 29, 11 PM $ 0.231
+3.12%
$ 29.72 million $ 71.37 million
Nov 29, 10 PM $ 0.224
-0.80%
$ 28.82 million $ 69.77 million
Nov 29, 9 PM $ 0.225
-0.14%
$ 29.05 million $ 68.58 million
Nov 29, 8 PM $ 0.226
-0.63%
$ 29.09 million $ 67.22 million
Nov 29, 7 PM $ 0.227
-5.64%
$ 29.27 million $ 64.93 million
Nov 29, 6 PM $ 0.241
-0.64%
$ 31.02 million $ 62.75 million
Nov 29, 5 PM $ 0.243
+5.80%
$ 31.27 million $ 52.07 million
Nov 29, 4 PM $ 0.229
+8.11%
$ 29.56 million $ 53.66 million