Landshare Historical Data

LAND Page 2
Download
Date Close Price change Market cap Trading volume
Sep 22 $0.385
-13.72%
$2.4 million $892,041
Sep 15 $0.44
+0.91%
$2.88 million $929,312
Sep 8 $0.442
+3.54%
$2.81 million $669,558
Sep 1 $0.422
-18.82%
$2.72 million $689,697
Aug 25 $0.536
-4.71%
$3.31 million $1.04 million
Aug 18 $0.584
-2.43%
$3.61 million $995,897
Aug 11 $0.598
+2.92%
$3.74 million $1.2 million
Aug 4 $0.585
+0.66%
$3.61 million $1.28 million
Jul 28 $0.575
-14.63%
$3.57 million $1.47 million
Jul 21 $0.637
+14.11%
$4.13 million $1.53 million
Jul 14 $0.555
-2.44%
$3.41 million $1.59 million
Jul 7 $0.553
-0.67%
$3.47 million $1.67 million
Jun 30 $0.557
-3.03%
$3.38 million $1.2 million
Jun 23 $0.573
+1.66%
$3.47 million $1.11 million
Jun 16 $0.588
-3.84%
$3.39 million $1.67 million
Jun 9 $0.615
-6.64%
$3.68 million $1.14 million
Jun 2 $0.658
-3.63%
$3.94 million $1.62 million
May 26 $0.683
-13.55%
$4.06 million $1.76 million
May 19 $0.808
+5.48%
$4.67 million $1.58 million
May 12 $0.763
+11.81%
$4.5 million $813,588
May 5 $0.675
+13.37%
$6.62 million $1.14 million
Apr 28 $0.595
+1.77%
$5.76 million $1.25 million
Apr 21 $0.585
+1.38%
$5.64 million $1.11 million
Apr 14 $0.574
-0.69%
$5.54 million $1.27 million
Apr 7 $0.582
+3.62%
$5.54 million $1.16 million
Mar 31 $0.604
-1.92%
$5.38 million $963,130
Mar 24 $0.634
+1.74%
$5.88 million $948,556
Mar 17 $0.634
+1.38%
$5.95 million $1 million
Mar 10 $0.631
-0.63%
$5.96 million $999,533
Mar 3 $0.691
-5.17%
$6.04 million $998,318
Feb 24 $0.729
-5.12%
$6.93 million $1.18 million
Feb 17 $0.776
-12.45%
$7.29 million $620,711
Feb 10 $0.89
-0.32%
$8.39 million $1.2 million
Feb 3 $0.928
-60.08%
$8.44 million $1.24 million
Jan 27 $2.39
+111.98%
$22.59 million $867,619
Jan 20 $1.16
-1.27%
$10.64 million $1.16 million
Jan 13 $1.25
+3.51%
$11.01 million $1.08 million
Jan 6 $1.24
-16.55%
$11.32 million $2.15 million
Dec 30 $1.48
+0.31%
$13.9 million $1.26 million
Dec 23 $1.53
+4.81%
$13.84 million $1.46 million
Dec 16 $1.48
-28.31%
$13.64 million $4.35 million
Dec 9 $2.08
-16.52%
$19.33 million $1.35 million
Dec 2 $2.46
+17.66%
$13.68 million $3.66 million
Nov 25 $2.09
+24.35%
$11.49 million $1.13 million
Nov 18 $1.5
-8.51%
$9.24 million $1.03 million
Nov 11 $1.69
-2.69%
$8.93 million $952,203
Nov 4 $1.57
+17.56%
$9.43 million $1.74 million
Oct 28 $1.34
-6.81%
$7.26 million $2.18 million
Oct 21 $1.39
+4.77%
$7.77 million $1.8 million
Oct 14 $1.32
-1.58%
$7.15 million $2.53 million