Lisk Historical Data

LSK Page 79
Download
Date Close Price change Market cap Trading volume
Nov 13, 10 AM $ 0.257
+0.32%
$ 33.06 million $ 45.18 million
Nov 13, 9 AM $ 0.256
-1.87%
$ 32.95 million $ 47.29 million
Nov 13, 8 AM $ 0.261
+1.89%
$ 33.58 million $ 50.56 million
Nov 13, 7 AM $ 0.256
-1.21%
$ 32.95 million $ 58.63 million
Nov 13, 6 AM $ 0.259
-1.07%
$ 33.36 million $ 64.91 million
Nov 13, 5 AM $ 0.262
-1.04%
$ 33.72 million $ 74.48 million
Nov 13, 4 AM $ 0.265
+0.80%
$ 34.12 million $ 91.13 million
Nov 13, 3 AM $ 0.263
+0.45%
$ 33.83 million $ 94.68 million
Nov 13, 2 AM $ 0.261
+0.70%
$ 33.68 million $ 61.05 million
Nov 13, 1 AM $ 0.26
-0.80%
$ 33.45 million $ 62.76 million
Nov 13, 12 AM $ 0.262
-5.19%
$ 33.72 million $ 65.08 million
Nov 12, 11 PM $ 0.276
-0.26%
$ 35.75 million $ 67.11 million
Nov 12, 10 PM $ 0.277
-3.68%
$ 35.65 million $ 68.3 million
Nov 12, 9 PM $ 0.287
-0.77%
$ 37.02 million $ 128.26 million
Nov 12, 8 PM $ 0.29
-0.63%
$ 37.33 million $ 129.95 million
Nov 12, 7 PM $ 0.291
-0.84%
$ 37.54 million $ 132.13 million
Nov 12, 6 PM $ 0.294
-3.15%
$ 37.86 million $ 133.05 million
Nov 12, 5 PM $ 0.303
-0.51%
$ 39.09 million $ 134.87 million
Nov 12, 4 PM $ 0.305
-1.75%
$ 39.29 million $ 138.46 million
Nov 12, 3 PM $ 0.31
-3.97%
$ 40.09 million $ 150.16 million
Nov 12, 2 PM $ 0.323
-1.82%
$ 41.65 million $ 153.07 million
Nov 12, 1 PM $ 0.329
-2.65%
$ 42.64 million $ 155.5 million
Nov 12, 12 PM $ 0.338
+5.22%
$ 43.61 million $ 157.46 million
Nov 12, 11 AM $ 0.322
-6.49%
$ 41.48 million $ 160.37 million
Nov 12, 10 AM $ 0.344
-2.41%
$ 44.36 million $ 164.92 million
Nov 12, 9 AM $ 0.353
+2.45%
$ 45.46 million $ 169.24 million
Nov 12, 8 AM $ 0.344
-11.98%
$ 44.38 million $ 181.48 million
Nov 12, 7 AM $ 0.392
-4.34%
$ 50.45 million $ 196.26 million
Nov 12, 6 AM $ 0.409
+0.70%
$ 52.75 million $ 209.6 million
Nov 12, 5 AM $ 0.406
+18.05%
$ 52.37 million $ 173.19 million
Nov 12, 4 AM $ 0.344
-0.83%
$ 44.37 million $ 187.98 million
Nov 12, 3 AM $ 0.347
+3.96%
$ 44.61 million $ 184.76 million
Nov 12, 2 AM $ 0.334
-0.75%
$ 43.03 million $ 184.12 million
Nov 12, 1 AM $ 0.336
+2.37%
$ 43.36 million $ 183.18 million
Nov 12, 12 AM $ 0.329
-2.93%
$ 42.35 million $ 179.34 million
Nov 11, 11 PM $ 0.339
+0.83%
$ 43.63 million $ 179.87 million
Nov 11, 10 PM $ 0.336
-0.40%
$ 43.31 million $ 176.5 million
Nov 11, 9 PM $ 0.337
+0.43%
$ 43.46 million $ 169.11 million
Nov 11, 8 PM $ 0.336
+7.26%
$ 43.3 million $ 166.32 million
Nov 11, 7 PM $ 0.313
-1.50%
$ 40.37 million $ 158.84 million
Nov 11, 6 PM $ 0.318
-6.47%
$ 40.99 million $ 156.34 million
Nov 11, 5 PM $ 0.34
-9.14%
$ 43.82 million $ 152.17 million
Nov 11, 4 PM $ 0.374
+22.96%
$ 48.24 million $ 146.56 million
Nov 11, 3 PM $ 0.304
+2.31%
$ 39.23 million $ 123.56 million
Nov 11, 2 PM $ 0.298
-4.23%
$ 38.39 million $ 116.34 million
Nov 11, 1 PM $ 0.311
+0.79%
$ 40.09 million $ 112.39 million
Nov 11, 12 PM $ 0.308
-4.64%
$ 39.73 million $ 106.27 million
Nov 11, 11 AM $ 0.323
-8.61%
$ 41.83 million $ 100.48 million
Nov 11, 10 AM $ 0.354
+6.49%
$ 45.58 million $ 93.83 million
Nov 11, 9 AM $ 0.332
-16.55%
$ 42.8 million $ 84.74 million