Lisk Historical Data

LSK Page 77
Download
Date Close Price change Market cap Trading volume
Nov 17, 11 AM $ 0.251
-0.76%
$ 32.3 million $ 20.78 million
Nov 17, 10 AM $ 0.253
-1.39%
$ 32.55 million $ 20.62 million
Nov 17, 9 AM $ 0.256
+0.43%
$ 33.01 million $ 20.21 million
Nov 17, 8 AM $ 0.255
+1.19%
$ 32.87 million $ 18.35 million
Nov 17, 7 AM $ 0.252
+5.35%
$ 32.48 million $ 18.07 million
Nov 17, 6 AM $ 0.239
-0.39%
$ 30.83 million $ 15.73 million
Nov 17, 5 AM $ 0.24
-1.99%
$ 30.95 million $ 15.76 million
Nov 17, 4 AM $ 0.245
-1.15%
$ 31.58 million $ 17.23 million
Nov 17, 3 AM $ 0.248
-2.98%
$ 31.94 million $ 15.46 million
Nov 17, 2 AM $ 0.256
+1.69%
$ 32.93 million $ 17.04 million
Nov 17, 1 AM $ 0.251
+1.23%
$ 32.38 million $ 15.18 million
Nov 17, 12 AM $ 0.248
-1.06%
$ 31.99 million $ 15.2 million
Nov 16, 11 PM $ 0.251
-0.01%
$ 32.33 million $ 12.87 million
Nov 16, 10 PM $ 0.251
+2.41%
$ 32.34 million $ 15.14 million
Nov 16, 9 PM $ 0.245
+0.23%
$ 31.58 million $ 14.98 million
Nov 16, 8 PM $ 0.246
+0.60%
$ 31.66 million $ 14.87 million
Nov 16, 7 PM $ 0.244
+0.52%
$ 31.47 million $ 15 million
Nov 16, 6 PM $ 0.243
-2.19%
$ 31.31 million $ 13.44 million
Nov 16, 5 PM $ 0.248
+1.72%
$ 32.01 million $ 14.71 million
Nov 16, 4 PM $ 0.244
-3.53%
$ 31.47 million $ 13.19 million
Nov 16, 3 PM $ 0.253
+0.27%
$ 32.62 million $ 14.54 million
Nov 16, 2 PM $ 0.252
-0.38%
$ 32.53 million $ 13.12 million
Nov 16, 1 PM $ 0.253
-0.34%
$ 32.65 million $ 14.88 million
Nov 16, 12 PM $ 0.254
+0.98%
$ 32.76 million $ 15.32 million
Nov 16, 11 AM $ 0.252
-3.47%
$ 32.45 million $ 13.72 million
Nov 16, 10 AM $ 0.261
-0.18%
$ 33.61 million $ 15.52 million
Nov 16, 9 AM $ 0.261
+0.75%
$ 33.63 million $ 16.07 million
Nov 16, 8 AM $ 0.259
-0.83%
$ 33.38 million $ 16.85 million
Nov 16, 7 AM $ 0.261
-0.43%
$ 33.66 million $ 17.36 million
Nov 16, 6 AM $ 0.262
-0.74%
$ 33.81 million $ 17.8 million
Nov 16, 5 AM $ 0.264
-0.48%
$ 34.06 million $ 16.94 million
Nov 16, 4 AM $ 0.266
-1.41%
$ 34.22 million $ 17.79 million
Nov 16, 3 AM $ 0.269
+0.40%
$ 34.71 million $ 20.22 million
Nov 16, 2 AM $ 0.268
+0.99%
$ 34.57 million $ 22.23 million
Nov 16, 1 AM $ 0.266
-1.07%
$ 34.23 million $ 22.82 million
Nov 16, 12 AM $ 0.269
-3.33%
$ 34.6 million $ 22.93 million
Nov 15, 11 PM $ 0.278
+5.44%
$ 35.8 million $ 28.46 million
Nov 15, 10 PM $ 0.263
-1.48%
$ 33.95 million $ 27.92 million
Nov 15, 9 PM $ 0.267
-0.98%
$ 34.46 million $ 28.37 million
Nov 15, 8 PM $ 0.27
-1.29%
$ 34.8 million $ 28.85 million
Nov 15, 7 PM $ 0.274
+0.55%
$ 35.25 million $ 30.07 million
Nov 15, 6 PM $ 0.272
+0.19%
$ 35.06 million $ 31.39 million
Nov 15, 5 PM $ 0.272
+0.32%
$ 34.99 million $ 32.75 million
Nov 15, 4 PM $ 0.271
-0.81%
$ 34.84 million $ 34.42 million
Nov 15, 3 PM $ 0.273
-0.86%
$ 35.17 million $ 36.23 million
Nov 15, 2 PM $ 0.275
-0.25%
$ 35.48 million $ 38.05 million
Nov 15, 1 PM $ 0.276
-1.82%
$ 35.56 million $ 40.1 million
Nov 15, 12 PM $ 0.281
-0.64%
$ 36.22 million $ 42.12 million
Nov 15, 11 AM $ 0.283
-1.59%
$ 36.45 million $ 45.32 million
Nov 15, 10 AM $ 0.287
+0.04%
$ 37.04 million $ 47.12 million