Lisk Historical Data

LSK Page 78
Download
Date Close Price change Market cap Trading volume
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
Nov 15, 9 AM $ 0.287
-2.79%
$ 37.07 million $ 48.29 million
Nov 15, 8 AM $ 0.296
-1.59%
$ 38.09 million $ 51.85 million
Nov 15, 7 AM $ 0.301
+1.18%
$ 38.73 million $ 54.38 million
Nov 15, 6 AM $ 0.297
+0.85%
$ 38.28 million $ 58.18 million
Nov 15, 5 AM $ 0.295
-2.60%
$ 37.95 million $ 61.95 million
Nov 15, 4 AM $ 0.302
-0.46%
$ 38.97 million $ 67.8 million
Nov 15, 3 AM $ 0.305
+0.48%
$ 39.26 million $ 73.75 million
Nov 15, 2 AM $ 0.303
+2.51%
$ 39.08 million $ 73.61 million
Nov 15, 1 AM $ 0.296
+3.11%
$ 38.12 million $ 74.02 million
Nov 15, 12 AM $ 0.287
+5.61%
$ 36.98 million $ 76.23 million
Nov 14, 11 PM $ 0.272
-1.85%
$ 35.02 million $ 76.11 million
Nov 14, 10 PM $ 0.277
-1.88%
$ 35.68 million $ 76.03 million
Nov 14, 9 PM $ 0.282
-2.00%
$ 36.36 million $ 75.58 million
Nov 14, 8 PM $ 0.288
-1.65%
$ 37.11 million $ 75.4 million
Nov 14, 7 PM $ 0.293
+0.46%
$ 37.73 million $ 74.83 million
Nov 14, 6 PM $ 0.291
-0.51%
$ 37.56 million $ 73.89 million
Nov 14, 5 PM $ 0.293
+3.38%
$ 37.75 million $ 71.67 million
Nov 14, 4 PM $ 0.283
+3.80%
$ 36.45 million $ 70.85 million
Nov 14, 3 PM $ 0.273
-3.09%
$ 35.18 million $ 69.94 million
Nov 14, 2 PM $ 0.282
-6.33%
$ 36.3 million $ 72.1 million
Nov 14, 1 PM $ 0.301
-0.49%
$ 38.79 million $ 71.32 million
Nov 14, 12 PM $ 0.302
+2.53%
$ 38.98 million $ 68.16 million
Nov 14, 11 AM $ 0.295
+1.09%
$ 38.02 million $ 66.38 million
Nov 14, 10 AM $ 0.292
-1.67%
$ 37.61 million $ 65.39 million
Nov 14, 9 AM $ 0.297
-7.61%
$ 38.24 million $ 64.54 million
Nov 14, 8 AM $ 0.321
-3.24%
$ 41.4 million $ 60.99 million
Nov 14, 7 AM $ 0.333
+0.54%
$ 42.78 million $ 58.6 million
Nov 14, 6 AM $ 0.331
+6.53%
$ 42.63 million $ 54.76 million
Nov 14, 5 AM $ 0.311
+4.53%
$ 40.09 million $ 50.69 million
Nov 14, 4 AM $ 0.297
+5.17%
$ 38.23 million $ 40.8 million
Nov 14, 3 AM $ 0.282
+1.67%
$ 36.35 million $ 41.62 million
Nov 14, 2 AM $ 0.277
+2.17%
$ 35.76 million $ 40.6 million
Nov 14, 1 AM $ 0.272
-5.90%
$ 35 million $ 39.65 million
Nov 14, 12 AM $ 0.289
+21.72%
$ 37.2 million $ 35 million
Nov 13, 11 PM $ 0.237
+1.47%
$ 30.56 million $ 30.51 million
Nov 13, 10 PM $ 0.234
+1.07%
$ 30.11 million $ 31.36 million
Nov 13, 9 PM $ 0.231
-0.01%
$ 29.79 million $ 32.56 million
Nov 13, 8 PM $ 0.231
-0.72%
$ 29.8 million $ 33.17 million
Nov 13, 7 PM $ 0.233
-1.73%
$ 30.01 million $ 33.87 million
Nov 13, 6 PM $ 0.237
+0.94%
$ 30.54 million $ 34.29 million
Nov 13, 5 PM $ 0.235
-2.00%
$ 30.26 million $ 34.53 million
Nov 13, 4 PM $ 0.24
-2.46%
$ 30.88 million $ 35.04 million
Nov 13, 3 PM $ 0.246
-4.19%
$ 31.65 million $ 36.35 million
Nov 13, 2 PM $ 0.256
+0.47%
$ 33.04 million $ 37.05 million
Nov 13, 1 PM $ 0.255
-0.62%
$ 32.89 million $ 37.69 million
Nov 13, 12 PM $ 0.257
-1.17%
$ 33.09 million $ 41.05 million
Nov 13, 11 AM $ 0.26
+1.29%
$ 33.48 million $ 43 million
Nov 13, 10 AM $ 0.257
+0.32%
$ 33.06 million $ 45.18 million