Lisk Historical Data

LSK Page 8
Download
Date Close Price change Market cap Trading volume
Apr 30, 2025 $ 0.546
+2.76%
$ 70.32 million $ 14.52 million
Apr 29, 2025 $ 0.532
-1.47%
$ 68.49 million $ 1.57 million
Apr 28, 2025 $ 0.539
+3.28%
$ 69.51 million $ 16.56 million
Apr 27, 2025 $ 0.522
-4.19%
$ 67.3 million $ 16.38 million
Apr 26, 2025 $ 0.545
-0.15%
$ 70.25 million $ 16.98 million
Apr 25, 2025 $ 0.546
+0.45%
$ 70.35 million $ 16.28 million
Apr 24, 2025 $ 0.544
+0.50%
$ 70.04 million $ 16.79 million
Apr 23, 2025 $ 0.541
+1.03%
$ 69.69 million $ 14.91 million
Apr 22, 2025 $ 0.535
+3.25%
$ 68.98 million $ 16.93 million
Apr 21, 2025 $ 0.518
-1.48%
$ 66.81 million $ 15.14 million
Apr 20, 2025 $ 0.526
+0.37%
$ 67.81 million $ 14.97 million
Apr 19, 2025 $ 0.524
+2.31%
$ 67.56 million $ 15.11 million
Apr 18, 2025 $ 0.512
+2.58%
$ 66.03 million $ 15.94 million
Apr 17, 2025 $ 0.5
+2.44%
$ 64.38 million $ 15.88 million
Apr 16, 2025 $ 0.488
+4.42%
$ 62.85 million $ 16.51 million
Apr 15, 2025 $ 0.467
-0.66%
$ 60.19 million $ 14.49 million
Apr 14, 2025 $ 0.47
+0.60%
$ 60.6 million $ 15.53 million
Apr 13, 2025 $ 0.467
-4.94%
$ 60.24 million $ 15.94 million
Apr 12, 2025 $ 0.492
+5.14%
$ 63.37 million $ 15.35 million
Apr 11, 2025 $ 0.468
+2.71%
$ 60.27 million $ 14.68 million
Apr 10, 2025 $ 0.456
-0.63%
$ 58.72 million $ 15.86 million
Apr 9, 2025 $ 0.459
+12.26%
$ 59.1 million $ 15.85 million
Apr 8, 2025 $ 0.409
-6.32%
$ 52.64 million $ 14.3 million
Apr 7, 2025 $ 0.436
-2.57%
$ 56.19 million $ 14.97 million
Apr 6, 2025 $ 0.448
-7.03%
$ 57.68 million $ 12.96 million
Apr 5, 2025 $ 0.481
-0.03%
$ 62.04 million $ 11.1 million
Apr 4, 2025 $ 0.482
+1.14%
$ 62.07 million $ 11.67 million
Apr 3, 2025 $ 0.476
+0.42%
$ 61.37 million $ 11.53 million
Apr 2, 2025 $ 0.474
-7.30%
$ 61.11 million $ 12.52 million
Apr 1, 2025 $ 0.512
+1.01%
$ 65.93 million $ 11.7 million
Mar 31, 2025 $ 0.506
-0.99%
$ 65.26 million $ 12.24 million
Mar 30, 2025 $ 0.512
-1.52%
$ 65.92 million $ 12.51 million
Mar 29, 2025 $ 0.519
-4.13%
$ 66.94 million $ 12.37 million
Mar 28, 2025 $ 0.543
-6.13%
$ 69.99 million $ 12.24 million
Mar 27, 2025 $ 0.579
-0.36%
$ 74.56 million $ 11.73 million
Mar 26, 2025 $ 0.581
-2.45%
$ 74.83 million $ 11.54 million
Mar 25, 2025 $ 0.595
+0.65%
$ 76.71 million $ 12.69 million
Mar 24, 2025 $ 0.591
+4.23%
$ 76.21 million $ 12.91 million
Mar 23, 2025 $ 0.567
+1.03%
$ 73.11 million $ 12.56 million
Mar 22, 2025 $ 0.562
+1.47%
$ 72.37 million $ 12.09 million
Mar 21, 2025 $ 0.553
-2.11%
$ 71.32 million $ 12.4 million
Mar 20, 2025 $ 0.565
-2.44%
$ 72.85 million $ 12.83 million
Mar 19, 2025 $ 0.579
+3.17%
$ 74.64 million $ 12.98 million
Mar 18, 2025 $ 0.561
-2.24%
$ 72.34 million $ 13.57 million
Mar 17, 2025 $ 0.574
+3.99%
$ 74.01 million $ 11.7 million
Mar 16, 2025 $ 0.552
-2.79%
$ 71.17 million $ 10.35 million
Mar 15, 2025 $ 0.568
+1.80%
$ 73.21 million $ 8.69 million
Mar 14, 2025 $ 0.566
+3.50%
$ 72.9 million $ 11.58 million
Mar 13, 2025 $ 0.547
-1.55%
$ 70.43 million $ 12.29 million
Mar 12, 2025 $ 0.555
+1.19%
$ 71.54 million $ 15.58 million