Landshare Historical Data

LAND Page 20
Download
Date Close Price change Market cap Trading volume
Jan 30, 2024 $1.35
-2.51%
$6.08 million $28,565
Jan 29, 2024 $1.39
+5.93%
$6.23 million $47,841
Jan 28, 2024 $1.31
-3.48%
$5.88 million $38,310
Jan 27, 2024 $1.36
+2.02%
$6.13 million $26,606
Jan 26, 2024 $1.34
+3.44%
$6.02 million $31,166
Jan 25, 2024 $1.3
-2.04%
$5.83 million $26,823
Jan 24, 2024 $1.33
+1.97%
$5.96 million $29,031
Jan 23, 2024 $1.3
-0.05%
$5.84 million $28,642
Jan 22, 2024 $1.3
-7.81%
$5.84 million $27,321
Jan 21, 2024 $1.41
-1.41%
$6.33 million $29,520
Jan 20, 2024 $1.43
+0.58%
$6.42 million $24,205
Jan 19, 2024 $1.43
-3.92%
$6.38 million $28,430
Jan 18, 2024 $1.48
-5.93%
$6.65 million $62,771
Jan 17, 2024 $1.58
+17.97%
$7.06 million $105,770
Jan 16, 2024 $1.34
+5.15%
$5.98 million $61,781
Jan 15, 2024 $1.27
+0.36%
$5.69 million $38,607
Jan 14, 2024 $1.27
-1.55%
$5.66 million $36,209
Jan 13, 2024 $1.29
+3.36%
$5.75 million $33,552
Jan 12, 2024 $1.25
-3.82%
$5.56 million $63,433
Jan 11, 2024 $1.29
+0.05%
$5.78 million $22,791
Jan 10, 2024 $1.29
-1.32%
$5.74 million $26,989
Jan 9, 2024 $1.3
-2.87%
$5.81 million $30,634
Jan 8, 2024 $1.34
+1.09%
$5.97 million $26,108
Jan 7, 2024 $1.32
-5.53%
$5.89 million $30,342
Jan 6, 2024 $1.4
+1.64%
$6.23 million $82,635
Jan 5, 2024 $1.38
-4.20%
$6.15 million $39,990
Jan 4, 2024 $1.44
+3.94%
$6.42 million $29,384
Jan 3, 2024 $1.39
-1.64%
$6.17 million $39,145
Jan 2, 2024 $1.41
-0.11%
$6.25 million $27,973
Jan 1, 2024 $1.41
-8.58%
$6.25 million $37,933
Dec 31, 2023 $1.54
-3.87%
$6.84 million $26,065
Dec 30, 2023 $1.6
+1.60%
$7.12 million $32,415
Dec 29, 2023 $1.58
-3.60%
$7.01 million $30,431
Dec 28, 2023 $1.64
-5.48%
$7.28 million $40,867
Dec 27, 2023 $1.74
+17.35%
$7.7 million $60,764
Dec 26, 2023 $1.48
+4.24%
$6.56 million $55,747
Dec 25, 2023 $1.41
-1.35%
$6.26 million $86,543
Dec 24, 2023 $1.43
+4.13%
$6.34 million $137,034
Dec 23, 2023 $1.39
-5.13%
$6.14 million $26,775
Dec 22, 2023 $1.46
+0.35%
$6.47 million $73,809
Dec 21, 2023 $1.45
-5.54%
$6.43 million $36,702
Dec 20, 2023 $1.54
+8.99%
$6.8 million $101,232
Dec 19, 2023 $1.41
+1.98%
$6.23 million $45,611
Dec 18, 2023 $1.38
-8.27%
$6.1 million $53,627
Dec 17, 2023 $1.49
+1.80%
$6.57 million $43,966
Dec 16, 2023 $1.48
+6.40%
$6.51 million $50,183
Dec 15, 2023 $1.39
-15.42%
$6.12 million $54,696
Dec 14, 2023 $1.64
+12.72%
$7.23 million $84,206
Dec 13, 2023 $1.46
+0.99%
$6.41 million $64,030
Dec 12, 2023 $1.44
-7.73%
$6.35 million $144,095