Lisk Historical Data

LSK Page 8
Download
Date Close Price change Market cap Trading volume
Jun 30, 2025 $ 0.372
-3.64%
$ 47.94 million $ 6.02 million
Jun 29, 2025 $ 0.386
+3.38%
$ 49.75 million $ 4.6 million
Jun 28, 2025 $ 0.373
+1.37%
$ 48.13 million $ 4.4 million
Jun 27, 2025 $ 0.368
+1.36%
$ 47.47 million $ 5.38 million
Jun 26, 2025 $ 0.363
-1.49%
$ 46.84 million $ 5.9 million
Jun 25, 2025 $ 0.369
-2.63%
$ 47.55 million $ 4.99 million
Jun 24, 2025 $ 0.379
+1.57%
$ 48.83 million $ 4.7 million
Jun 23, 2025 $ 0.373
+6.98%
$ 48.08 million $ 4.99 million
Jun 22, 2025 $ 0.349
-3.41%
$ 44.94 million $ 5.65 million
Jun 21, 2025 $ 0.361
-6.46%
$ 46.52 million $ 8.28 million
Jun 20, 2025 $ 0.386
+0.05%
$ 49.73 million $ 12.94 million
Jun 19, 2025 $ 0.386
-1.85%
$ 49.71 million $ 4.45 million
Jun 18, 2025 $ 0.393
+0.69%
$ 50.64 million $ 4.8 million
Jun 17, 2025 $ 0.39
-4.57%
$ 50.3 million $ 5.32 million
Jun 16, 2025 $ 0.409
+0.04%
$ 52.7 million $ 4.95 million
Jun 15, 2025 $ 0.409
+0.52%
$ 52.69 million $ 4.46 million
Jun 14, 2025 $ 0.406
-0.45%
$ 52.41 million $ 4.49 million
Jun 13, 2025 $ 0.408
-3.19%
$ 52.6 million $ 6.29 million
Jun 12, 2025 $ 0.422
-5.13%
$ 54.34 million $ 5.09 million
Jun 11, 2025 $ 0.444
-2.44%
$ 57.28 million $ 5.23 million
Jun 10, 2025 $ 0.456
+0.95%
$ 58.71 million $ 5.83 million
Jun 9, 2025 $ 0.451
+4.32%
$ 58.16 million $ 4.96 million
Jun 8, 2025 $ 0.433
-0.19%
$ 55.75 million $ 4.54 million
Jun 7, 2025 $ 0.433
+2.55%
$ 55.86 million $ 4.59 million
Jun 6, 2025 $ 0.423
+2.06%
$ 54.47 million $ 4.9 million
Jun 5, 2025 $ 0.414
-6.25%
$ 53.37 million $ 5.52 million
Jun 4, 2025 $ 0.442
-1.73%
$ 56.92 million $ 10.85 million
Jun 3, 2025 $ 0.45
-0.13%
$ 57.93 million $ 17.27 million
Jun 2, 2025 $ 0.45
+2.67%
$ 58 million $ 15.82 million
Jun 1, 2025 $ 0.438
+1.12%
$ 56.49 million $ 15.13 million
May 31, 2025 $ 0.434
-0.68%
$ 55.86 million $ 16.43 million
May 30, 2025 $ 0.436
-8.84%
$ 56.24 million $ 17.61 million
May 29, 2025 $ 0.479
-3.99%
$ 61.7 million $ 15.77 million
May 28, 2025 $ 0.499
-1.95%
$ 64.26 million $ 15.81 million
May 27, 2025 $ 0.509
+2.79%
$ 65.53 million $ 15.31 million
May 26, 2025 $ 0.495
-1.21%
$ 63.76 million $ 14.9 million
May 25, 2025 $ 0.501
-2.55%
$ 64.54 million $ 16.6 million
May 24, 2025 $ 0.514
-1.24%
$ 66.23 million $ 14.3 million
May 23, 2025 $ 0.52
-6.71%
$ 67.06 million $ 15.5 million
May 22, 2025 $ 0.558
+4.21%
$ 71.88 million $ 14.69 million
May 21, 2025 $ 0.535
+2.20%
$ 68.98 million $ 14.99 million
May 20, 2025 $ 0.524
+0.05%
$ 67.49 million $ 14.74 million
May 19, 2025 $ 0.523
-1.88%
$ 67.46 million $ 14.76 million
May 18, 2025 $ 0.534
+2.67%
$ 68.75 million $ 13.69 million
May 17, 2025 $ 0.52
-2.02%
$ 66.96 million $ 13.66 million
May 16, 2025 $ 0.53
-0.94%
$ 68.34 million $ 13.68 million
May 15, 2025 $ 0.535
-5.03%
$ 68.98 million $ 15.05 million
May 14, 2025 $ 0.564
-3.07%
$ 72.63 million $ 16.3 million
May 13, 2025 $ 0.581
+0.37%
$ 74.93 million $ 17.45 million
May 12, 2025 $ 0.579
+1.14%
$ 74.65 million $ 17.88 million