Landshare Historical Data

LAND Page 10
Download
Date Close Price change Market cap Trading volume
Jun 14, 2025 $0.615
-0.89%
$3.69 million $247,702
Jun 13, 2025 $0.621
-0.79%
$3.72 million $139,244
Jun 12, 2025 $0.626
-4.72%
$3.75 million $224,033
Jun 11, 2025 $0.657
-1.72%
$3.93 million $227,913
Jun 10, 2025 $0.669
-0.36%
$4 million $150,285
Jun 9, 2025 $0.671
+1.80%
$4.01 million $152,780
Jun 8, 2025 $0.659
+0.17%
$3.94 million $272,817
Jun 7, 2025 $0.658
+0.88%
$3.93 million $268,587
Jun 6, 2025 $0.652
+1.20%
$3.89 million $229,972
Jun 5, 2025 $0.645
-2.84%
$3.84 million $281,340
Jun 4, 2025 $0.663
-1.81%
$3.95 million $267,891
Jun 3, 2025 $0.676
-1.16%
$4.02 million $298,818
Jun 2, 2025 $0.684
+0.12%
$4.07 million $268,449
Jun 1, 2025 $0.683
-0.30%
$4.06 million $225,121
May 31, 2025 $0.685
-1.06%
$4.07 million $238,932
May 30, 2025 $0.693
-8.70%
$4.11 million $240,997
May 29, 2025 $0.759
-2.43%
$4.5 million $270,932
May 28, 2025 $0.777
-3.42%
$4.61 million $272,954
May 27, 2025 $0.805
+1.14%
$4.77 million $245,774
May 26, 2025 $0.796
+0.74%
$4.71 million $264,298
May 25, 2025 $0.79
-2.21%
$4.67 million $325,214
May 24, 2025 $0.808
+0.98%
$4.78 million $362,272
May 23, 2025 $0.8
-3.86%
$4.73 million $338,437
May 22, 2025 $0.832
+5.29%
$4.91 million $224,571
May 21, 2025 $0.79
+4.20%
$4.66 million $237,069
May 20, 2025 $0.759
-0.51%
$4.47 million $190,425
May 19, 2025 $0.762
-0.45%
$4.49 million $223,371
May 18, 2025 $0.765
+0.24%
$4.5 million $67,760
May 17, 2025 $0.763
+2.93%
$4.49 million $78,355
May 16, 2025 $0.741
-2.67%
$4.36 million $79,285
May 15, 2025 $0.761
-7.27%
$7.4 million $55,957
May 14, 2025 $0.821
+1.25%
$7.98 million $187,517
May 13, 2025 $0.811
+13.25%
$7.88 million $201,614
May 12, 2025 $0.716
+4.94%
$6.95 million $210,861
May 11, 2025 $0.682
+1.12%
$6.62 million $187,059
May 10, 2025 $0.675
-1.17%
$6.54 million $177,188
May 9, 2025 $0.683
+1.77%
$6.62 million $193,810
May 8, 2025 $0.671
+4.82%
$6.5 million $185,948
May 7, 2025 $0.642
+1.60%
$6.21 million $191,564
May 6, 2025 $0.632
+1.42%
$6.11 million $185,213
May 5, 2025 $0.618
+3.81%
$5.98 million $204,868
May 4, 2025 $0.595
-3.04%
$5.76 million $184,387
May 3, 2025 $0.615
+0.08%
$5.95 million $169,293
May 2, 2025 $0.615
+1.69%
$5.95 million $190,698
May 1, 2025 $0.605
+3.45%
$5.84 million $185,513
Apr 30, 2025 $0.585
+0.11%
$5.64 million $172,889
Apr 29, 2025 $0.591
-0.38%
$5.7 million $173,891
Apr 28, 2025 $0.593
+1.42%
$5.72 million $175,887
Apr 27, 2025 $0.585
-3.00%
$5.64 million $174,457
Apr 26, 2025 $0.603
+0.56%
$5.81 million $96,074