Lisk Historical Data

LSK Page 9
Download
Date Close Price change Market cap Trading volume
Mar 12, 2025 $ 0.555
+1.19%
$ 71.54 million $ 15.58 million
Mar 11, 2025 $ 0.549
+3.09%
$ 70.7 million $ 20.15 million
Mar 10, 2025 $ 0.532
-3.13%
$ 68.58 million $ 17.79 million
Mar 9, 2025 $ 0.549
-8.86%
$ 70.79 million $ 12.82 million
Mar 8, 2025 $ 0.603
+0.22%
$ 77.68 million $ 11.86 million
Mar 7, 2025 $ 0.602
-0.96%
$ 77.51 million $ 17.77 million
Mar 6, 2025 $ 0.607
-1.30%
$ 78.26 million $ 14.8 million
Mar 5, 2025 $ 0.615
+2.82%
$ 79.29 million $ 16.11 million
Mar 4, 2025 $ 0.598
-2.02%
$ 77.12 million $ 25.51 million
Mar 3, 2025 $ 0.611
-12.23%
$ 78.71 million $ 26.92 million
Mar 2, 2025 $ 0.696
+3.79%
$ 89.65 million $ 24.8 million
Mar 1, 2025 $ 0.67
-0.90%
$ 86.37 million $ 13.38 million
Feb 28, 2025 $ 0.676
+0.44%
$ 87.15 million $ 22.62 million
Feb 27, 2025 $ 0.673
+0.85%
$ 86.77 million $ 19.9 million
Feb 26, 2025 $ 0.668
-2.13%
$ 86.04 million $ 18.81 million
Feb 25, 2025 $ 0.682
-7.66%
$ 87.91 million $ 26.92 million
Feb 24, 2025 $ 0.739
-3.76%
$ 95.21 million $ 16.93 million
Feb 23, 2025 $ 0.768
-0.77%
$ 98.94 million $ 11.86 million
Feb 22, 2025 $ 0.774
+3.60%
$ 99.7 million $ 13.31 million
Feb 21, 2025 $ 0.747
-3.68%
$ 96.23 million $ 15.76 million
Feb 20, 2025 $ 0.775
+1.43%
$ 99.9 million $ 13.58 million
Feb 19, 2025 $ 0.764
+1.60%
$ 98.5 million $ 13.14 million
Feb 18, 2025 $ 0.752
-4.31%
$ 96.95 million $ 15.81 million
Feb 17, 2025 $ 0.786
+2.77%
$ 101.3 million $ 18.66 million
Feb 16, 2025 $ 0.765
+2.92%
$ 98.57 million $ 12.75 million
Feb 15, 2025 $ 0.743
-2.99%
$ 95.78 million $ 13.18 million
Feb 14, 2025 $ 0.766
+2.54%
$ 98.73 million $ 14.8 million
Feb 13, 2025 $ 0.747
-3.33%
$ 96.28 million $ 15.23 million
Feb 12, 2025 $ 0.773
+6.31%
$ 99.59 million $ 15.31 million
Feb 11, 2025 $ 0.727
-1.50%
$ 93.68 million $ 15.24 million
Feb 10, 2025 $ 0.738
+1.75%
$ 95.06 million $ 15.81 million
Feb 9, 2025 $ 0.725
+1.07%
$ 93.42 million $ 13 million
Feb 8, 2025 $ 0.717
+4.74%
$ 92.44 million $ 13.97 million
Feb 7, 2025 $ 0.685
+0.09%
$ 88.25 million $ 16.9 million
Feb 6, 2025 $ 0.684
-3.43%
$ 88.17 million $ 16.86 million
Feb 5, 2025 $ 0.709
-1.20%
$ 91.3 million $ 17.22 million
Feb 4, 2025 $ 0.717
-4.29%
$ 92.41 million $ 22.81 million
Feb 3, 2025 $ 0.749
+2.24%
$ 96.54 million $ 37.2 million
Feb 2, 2025 $ 0.733
-11.08%
$ 94.43 million $ 38.77 million
Feb 1, 2025 $ 0.824
-4.90%
$ 106.19 million $ 24.4 million
Jan 31, 2025 $ 0.867
-0.30%
$ 111.66 million $ 25.41 million
Jan 30, 2025 $ 0.869
+2.54%
$ 111.99 million $ 29.17 million
Jan 29, 2025 $ 0.848
+2.54%
$ 109.22 million $ 29 million
Jan 28, 2025 $ 0.827
-5.67%
$ 106.52 million $ 31.03 million
Jan 27, 2025 $ 0.876
-2.36%
$ 112.92 million $ 41.17 million
Jan 26, 2025 $ 0.897
-0.51%
$ 115.64 million $ 23.3 million
Jan 25, 2025 $ 0.902
+2.09%
$ 116.24 million $ 24.05 million
Jan 24, 2025 $ 0.884
-0.88%
$ 113.86 million $ 34.14 million
Jan 23, 2025 $ 0.891
-0.31%
$ 114.87 million $ 37.35 million
Jan 22, 2025 $ 0.894
-3.71%
$ 115.23 million $ 30.38 million