Landshare Historical Data

LAND Page 4
Download
Date Close Price change Market cap Trading volume
Nov 12, 2025 $ 0.37
-1.91%
$ 2.43 million $ 163,975
Nov 11, 2025 $ 0.377
-2.97%
$ 2.48 million $ 166,587
Nov 10, 2025 $ 0.388
-1.40%
$ 2.56 million $ 152,262
Nov 9, 2025 $ 0.394
+0.01%
$ 2.6 million $ 35,371
Nov 8, 2025 $ 0.394
+2.95%
$ 2.59 million $ 7,134
Nov 7, 2025 $ 0.382
+0.72%
$ 2.52 million $ 6,608
Nov 6, 2025 $ 0.38
-2.52%
$ 2.5 million $ 3,149
Nov 5, 2025 $ 0.39
-0.07%
$ 2.56 million $ 13,825
Nov 4, 2025 $ 0.39
-7.31%
$ 2.57 million $ 77,288
Nov 3, 2025 $ 0.421
-10.78%
$ 2.77 million $ 105,827
Nov 2, 2025 $ 0.471
-0.36%
$ 3.1 million $ 177,809
Nov 1, 2025 $ 0.473
-0.52%
$ 3.11 million $ 159,244
Oct 31, 2025 $ 0.476
+0.67%
$ 3.13 million $ 158,116
Oct 30, 2025 $ 0.475
-5.52%
$ 3.12 million $ 148,534
Oct 29, 2025 $ 0.502
+3.42%
$ 3.3 million $ 166,164
Oct 28, 2025 $ 0.486
-3.07%
$ 3.19 million $ 154,176
Oct 27, 2025 $ 0.501
-0.17%
$ 3.29 million $ 154,340
Oct 26, 2025 $ 0.502
-3.30%
$ 3.31 million $ 160,251
Oct 25, 2025 $ 0.519
+0.29%
$ 3.41 million $ 152,194
Oct 24, 2025 $ 0.518
+0.05%
$ 3.4 million $ 159,092
Oct 23, 2025 $ 0.518
+3.16%
$ 3.4 million $ 171,225
Oct 22, 2025 $ 0.497
-3.50%
$ 3.29 million $ 13,457
Oct 21, 2025 $ 0.518
-4.16%
$ 3.32 million $ 172,732
Oct 20, 2025 $ 0.532
-0.01%
$ 3.49 million $ 158,888
Oct 19, 2025 $ 0.538
+0.71%
$ 3.54 million $ 165,009
Oct 18, 2025 $ 0.538
+4.57%
$ 3.5 million $ 165,704
Oct 17, 2025 $ 0.516
-10.84%
$ 3.37 million $ 169,303
Oct 16, 2025 $ 0.566
-4.48%
$ 3.69 million $ 149,856
Oct 15, 2025 $ 0.592
-2.16%
$ 3.88 million $ 174,021
Oct 14, 2025 $ 0.608
-10.87%
$ 3.96 million $ 168,621
Oct 13, 2025 $ 0.659
-6.46%
$ 4.28 million $ 166,761
Oct 12, 2025 $ 0.705
+19.42%
$ 4.58 million $ 181,911
Oct 11, 2025 $ 0.59
+20.40%
$ 3.82 million $ 136,740
Oct 10, 2025 $ 0.509
-22.09%
$ 3.29 million $ 115,184
Oct 9, 2025 $ 0.653
+6.38%
$ 4.22 million $ 165,009
Oct 8, 2025 $ 0.611
+28.46%
$ 3.95 million $ 308,929
Oct 7, 2025 $ 0.476
+7.26%
$ 3.07 million $ 214,778
Oct 6, 2025 $ 0.444
+6.05%
$ 2.86 million $ 191,303
Oct 5, 2025 $ 0.422
+1.91%
$ 2.72 million $ 187,566
Oct 4, 2025 $ 0.412
+0.10%
$ 2.66 million $ 173,748
Oct 3, 2025 $ 0.414
+7.30%
$ 2.65 million $ 189,467
Oct 2, 2025 $ 0.386
-0.70%
$ 2.48 million $ 170,145
Oct 1, 2025 $ 0.384
+0.08%
$ 2.5 million $ 177,821
Sep 30, 2025 $ 0.382
-2.78%
$ 2.47 million $ 171,846
Sep 29, 2025 $ 0.392
+4.93%
$ 2.52 million $ 178,856
Sep 28, 2025 $ 0.382
-2.92%
$ 2.4 million $ 38,870
Sep 27, 2025 $ 0.385
-13.89%
$ 2.47 million $ 162,759
Sep 26, 2025 $ 0.417
-6.53%
$ 2.86 million $ 141,741
Sep 25, 2025 $ 0.413
-1.57%
$ 2.83 million $ 168,648
Sep 24, 2025 $ 0.43
-0.73%
$ 2.65 million $ 181,040