Lisk Historical Data

LSK Page 8
Download
Date Close Price change Market cap Trading volume
Sep 23 $ 0.806
-15.83%
$ 97.04 million $ 18.04 million
Sep 16 $ 0.959
+1.41%
$ 118.53 million $ 13.39 million
Sep 9 $ 0.946
-10.04%
$ 119.92 million $ 11.94 million
Sep 2 $ 1.05
-5.51%
$ 126.16 million $ 12.48 million
Aug 26 $ 1.12
-5.06%
$ 133.61 million $ 12.28 million
Aug 19 $ 1.17
-4.72%
$ 140.28 million $ 15.01 million
Aug 12 $ 1.24
-2.94%
$ -- $ 17.99 million
Aug 5 $ 1.27
-2.83%
$ -- $ 16.1 million
Jul 29 $ 1.31
-5.97%
$ 155.75 million $ 18.5 million
Jul 22 $ 1.39
-4.66%
$ 170.17 million $ 25.16 million
Jul 15 $ 1.46
+15.00%
$ 172.77 million $ 25.94 million
Jul 8 $ 1.27
-24.78%
$ 149.92 million $ 27.07 million
Jul 1 $ 1.69
-7.57%
$ 199.04 million $ 28.63 million
Jun 24 $ 1.81
-12.06%
$ 213.39 million $ 39.77 million
Jun 17 $ 2.07
+0.26%
$ 243.33 million $ 41.83 million
Jun 10 $ 2.06
+7.68%
$ 264.29 million $ 39.09 million
Jun 3 $ 1.91
-9.98%
$ 224.13 million $ 16.15 million
May 27 $ 2.12
+6.32%
$ 263.12 million $ 20.78 million
May 20 $ 1.99
-2.01%
$ 235.33 million $ 19.99 million
May 13 $ 2.04
+15.22%
$ 269.16 million $ 28.02 million
May 6 $ 1.77
+6.60%
$ 206.29 million $ 18.59 million
Apr 29 $ 1.65
-3.22%
$ 210.87 million $ 22.96 million
Apr 22 $ 1.71
-13.24%
$ 217.1 million $ 21.88 million
Apr 15 $ 1.97
-1.78%
$ 235.6 million $ 21.59 million
Apr 8 $ 2
-6.53%
$ 254.05 million $ 28.13 million
Apr 1 $ 2.14
+22.14%
$ 262.7 million $ 47.56 million
Mar 25 $ 1.75
+13.59%
$ 209.06 million $ 33.53 million
Mar 18 $ 1.54
-1.23%
$ 178.03 million $ 20.72 million
Mar 11 $ 1.56
+20.37%
$ 185.24 million $ 43.7 million
Mar 4 $ 1.3
+4.96%
$ 158.1 million $ 10.71 million
Feb 25 $ 1.23
+4.46%
$ 155.34 million $ 5.43 million
Feb 18 $ 1.18
-6.05%
$ 135.49 million $ 9.99 million
Feb 11 $ 1.26
+6.43%
$ 157.9 million $ 7.74 million
Feb 4 $ 1.18
+6.75%
$ 135.46 million $ 8 million
Jan 28 $ 1.11
-6.89%
$ 134.2 million $ 5.83 million
Jan 21 $ 1.19
-2.03%
$ 135.86 million $ 6.25 million
Jan 14 $ 1.22
+4.51%
$ 146.69 million $ 5.57 million
Jan 7 $ 1.16
-18.11%
$ 144.87 million $ 6.16 million
Dec 31 $ 1.42
-0.39%
$ 176.7 million $ 6.25 million
Dec 24 $ 1.43
-3.41%
$ 161.66 million $ 9.74 million
Dec 17 $ 1.48
+31.72%
$ 166.72 million $ 14.24 million
Dec 10 $ 1.12
-9.82%
$ 130.56 million $ 4.7 million
Dec 3 $ 1.24
-14.98%
$ 139.63 million $ 8.81 million
Nov 26 $ 1.45
+10.72%
$ 163.27 million $ 4.07 million
Nov 19 $ 1.5
-30.17%
$ 168.79 million $ 33,138
Nov 12 $ 2.12
-22.72%
$ 260.57 million $ 42,015
Nov 5 $ 2.77
+0.22%
$ 331.17 million $ 45,118
Oct 29 $ 2.75
-2.56%
$ 307.2 million $ 44,615
Oct 22 $ 2.88
-0.72%
$ 320.6 million $ 45,386
Oct 15 $ 2.88
-0.90%
$ 320.47 million $ 45,526