Lisk Historical Data

LSK
Download
Date Close Price change Market cap Trading volume
Jun 8 $ 0.0917
-2.67%
$ 20.47 million $ 6.2 million
Jun 1 $ 0.0942
-17.69%
$ 20.65 million $ 11.65 million
May 25 $ 0.112
-6.14%
$ 25.07 million $ 6.71 million
May 18 $ 0.121
+3.49%
$ 27.8 million $ 10.58 million
May 11 $ 0.121
-14.53%
$ 27.29 million $ 6.62 million
May 4 $ 0.142
+11.62%
$ 33.12 million $ 5.81 million
Apr 27 $ 0.127
-1.83%
$ 29.65 million $ 1.66 million
Apr 20 $ 0.128
+1.91%
$ 30.2 million $ 14.41 million
Apr 13 $ 0.131
+5.83%
$ 28.63 million $ 15.33 million
Apr 6 $ 0.127
+3.24%
$ 28.05 million $ 13.09 million
Mar 30 $ 0.123
+4.27%
$ 28.06 million $ 14.9 million
Mar 23 $ 0.118
-4.67%
$ 26.9 million $ 14.42 million
Mar 16 $ 0.124
-7.72%
$ 28.2 million $ 15.58 million
Mar 9 $ 0.135
+5.08%
$ 30.56 million $ 14.29 million
Mar 2 $ 0.129
+3.76%
$ 29.06 million $ 15.16 million
Feb 23 $ 0.124
-9.61%
$ 28.1 million $ 17.58 million
Feb 16 $ 0.142
-1.32%
$ 31.08 million $ 24.75 million
Feb 9 $ 0.15
+8.66%
$ 32.5 million $ 19.98 million
Feb 2 $ 0.135
-6.68%
$ 31.31 million $ 33.93 million
Jan 26 $ 0.144
-15.45%
$ 32.67 million $ 32.17 million
Jan 19 $ 0.179
-10.25%
$ 38.64 million $ 23.93 million
Jan 12 $ 0.21
+3.45%
$ 45.22 million $ 35.52 million
Jan 5 $ 0.205
-2.34%
$ 26.2 million $ 31.71 million
Dec 29 $ 0.2
+4.02%
$ 27.1 million $ 37.4 million
Dec 22 $ 0.203
+7.38%
$ 24.82 million $ 43.84 million
Dec 15 $ 0.2
-1.08%
$ 24.3 million $ 35.73 million
Dec 8 $ 0.207
+1.91%
$ 26.01 million $ 43.26 million
Dec 1 $ 0.221
-21.73%
$ 26.17 million $ 140.04 million
Nov 24 $ 0.224
+22.36%
$ 36.35 million $ 105.64 million
Nov 17 $ 0.172
-31.27%
$ 23.55 million $ 68.26 million
Nov 10 $ 0.263
+28.40%
$ 32.33 million $ 386.58 million
Nov 3 $ 0.205
-2.88%
$ 26.44 million $ 23.89 million
Oct 27 $ 0.21
-5.68%
$ 27.25 million $ 16.37 million
Oct 20 $ 0.216
-2.44%
$ 28.63 million $ 13.57 million
Oct 13 $ 0.219
-9.47%
$ 28.47 million $ 18.77 million
Oct 6 $ 0.222
-25.60%
$ 31.13 million $ 31.15 million
Sep 29 $ 0.301
-2.62%
$ 38.38 million $ 21.84 million
Sep 22 $ 0.304
-14.07%
$ 39.86 million $ 17.98 million
Sep 15 $ 0.361
-3.98%
$ 45.58 million $ 33.9 million
Sep 8 $ 0.389
+7.35%
$ 48.41 million $ 20.12 million
Sep 1 $ 0.36
-2.75%
$ 46.72 million $ 17.08 million
Aug 25 $ 0.375
-4.26%
$ 47.67 million $ 23.05 million
Aug 18 $ 0.401
-2.20%
$ 50.45 million $ 23.86 million
Aug 11 $ 0.41
-6.00%
$ 52.88 million $ 28.63 million
Aug 4 $ 0.435
+7.52%
$ 56.23 million $ 14.33 million
Jul 28 $ 0.406
-17.09%
$ 52.21 million $ 27.32 million
Jul 21 $ 0.465
-5.48%
$ 63.08 million $ 96.18 million
Jul 14 $ 0.464
+5.77%
$ 63.45 million $ 74.88 million
Jul 7 $ 0.447
+18.72%
$ 56.56 million $ 88.17 million
Jun 30 $ 0.374
-3.15%
$ 48.56 million $ 25.45 million
Download