Landshare Historical Data

LAND Page 12
Download
Date Close Price change Market cap Trading volume
Mar 6, 2025 $0.708
-2.00%
$6.73 million $166,448
Mar 5, 2025 $0.723
+6.90%
$6.87 million $165,449
Mar 4, 2025 $0.679
+1.29%
$6.45 million $181,149
Mar 3, 2025 $0.67
-8.11%
$6.37 million $165,585
Mar 2, 2025 $0.729
+5.04%
$6.93 million $170,201
Mar 1, 2025 $0.694
+2.57%
$6.59 million $158,106
Feb 28, 2025 $0.677
-6.05%
$6.43 million $167,639
Feb 27, 2025 $0.718
+1.40%
$6.82 million $165,828
Feb 26, 2025 $0.708
+3.30%
$6.72 million $174,973
Feb 25, 2025 $0.686
-2.78%
$6.5 million $177,724
Feb 24, 2025 $0.705
-8.23%
$6.69 million $164,606
Feb 23, 2025 $0.769
-0.82%
$7.29 million $184,718
Feb 22, 2025 $0.776
+3.27%
$7.35 million $171,310
Feb 21, 2025 $0.752
-3.81%
$7.13 million $161,891
Feb 20, 2025 $0.781
-42.73%
$7.4 million $169,481
Feb 19, 2025 $1.36
+8.31%
$12.92 million $45,943
Feb 18, 2025 $1.26
-29.32%
$11.93 million $46,940
Feb 17, 2025 $1.78
+101.06%
$16.87 million $25,146
Feb 16, 2025 $0.886
-1.11%
$8.39 million $210,529
Feb 15, 2025 $0.89
-0.35%
$8.42 million $177,914
Feb 14, 2025 $0.89
-0.80%
$8.43 million $178,612
Feb 13, 2025 $0.899
-5.07%
$8.51 million $233,146
Feb 12, 2025 $0.948
+4.73%
$8.97 million $227,396
Feb 11, 2025 $0.905
-0.79%
$8.56 million $195,492
Feb 10, 2025 $0.911
+2.08%
$8.62 million $185,083
Feb 9, 2025 $0.893
-4.07%
$8.44 million $189,323
Feb 8, 2025 $0.928
+2.78%
$8.78 million $174,606
Feb 7, 2025 $0.903
+0.73%
$8.54 million $188,607
Feb 6, 2025 $0.897
-0.11%
$8.47 million $165,117
Feb 5, 2025 $0.898
-1.29%
$8.48 million $177,902
Feb 4, 2025 $0.91
-5.95%
$8.59 million $191,624
Feb 3, 2025 $0.967
-58.41%
$9.13 million $342,797
Feb 2, 2025 $2.39
-13.30%
$22.59 million $87,073
Feb 1, 2025 $2.61
-11.68%
$24.59 million $42,487
Jan 31, 2025 $3.1
+33.90%
$29.27 million $23,682
Jan 30, 2025 $2.13
+104.05%
$20.11 million $55,985
Jan 29, 2025 $1.04
-1.09%
$9.84 million $236,902
Jan 28, 2025 $1.05
-3.63%
$9.95 million $192,258
Jan 27, 2025 $1.1
-2.75%
$10.35 million $229,232
Jan 26, 2025 $1.13
-2.42%
$10.64 million $164,249
Jan 25, 2025 $1.16
+3.10%
$10.9 million $236,265
Jan 24, 2025 $1.12
-2.29%
$10.57 million $222,544
Jan 23, 2025 $1.15
-3.12%
$10.82 million $177,953
Jan 22, 2025 $1.19
-0.75%
$11.17 million $156,892
Jan 21, 2025 $1.19
+0.91%
$11.25 million $179,703
Jan 20, 2025 $1.18
+1.09%
$11.15 million $185,457
Jan 19, 2025 $1.17
-6.78%
$11.01 million $191,210
Jan 18, 2025 $1.25
-7.97%
$11.74 million $192,311
Jan 17, 2025 $1.35
+2.24%
$12.67 million $173,889
Jan 16, 2025 $1.33
+2.46%
$12.48 million $182,019