Landshare Historical Data

LAND Page 5
Download
Date Close Price change Market cap Trading volume
Sep 23, 2025 $ 0.434
+1.32%
$ 2.78 million $ 101,409
Sep 22, 2025 $ 0.444
-0.33%
$ 2.84 million $ 136,445
Sep 21, 2025 $ 0.446
+0.34%
$ 2.88 million $ 161,478
Sep 20, 2025 $ 0.44
+0.11%
$ 2.87 million $ 156,635
Sep 19, 2025 $ 0.443
+0.15%
$ 2.82 million $ 149,579
Sep 18, 2025 $ 0.443
-0.33%
$ 2.83 million $ 157,647
Sep 17, 2025 $ 0.444
+1.06%
$ 2.85 million $ 159,326
Sep 16, 2025 $ 0.438
-0.12%
$ 2.82 million $ 154,374
Sep 15, 2025 $ 0.439
+0.70%
$ 2.81 million $ 151,752
Sep 14, 2025 $ 0.441
+4.26%
$ 2.81 million $ 160,679
Sep 13, 2025 $ 0.442
-0.76%
$ 2.82 million $ 148,415
Sep 12, 2025 $ 0.427
+0.32%
$ 2.73 million $ 144,884
Sep 11, 2025 $ 0.426
-7.36%
$ 2.72 million $ 147,113
Sep 10, 2025 $ 0.459
+3.97%
$ 2.94 million $ 164,599
Sep 9, 2025 $ 0.442
+2.91%
$ 2.82 million $ 3,101
Sep 8, 2025 $ 0.429
+0.67%
$ 2.74 million $ 61,447
Sep 7, 2025 $ 0.426
+1.63%
$ 2.72 million $ 4,394
Sep 6, 2025 $ 0.422
+1.14%
$ 2.69 million $ 4,226
Sep 5, 2025 $ 0.417
+1.29%
$ 2.66 million $ 9,045
Sep 4, 2025 $ 0.412
-12.49%
$ 2.63 million $ 75,191
Sep 3, 2025 $ 0.482
-1.59%
$ 3 million $ 199,738
Sep 2, 2025 $ 0.49
-1.01%
$ 3.12 million $ 232,730
Sep 1, 2025 $ 0.495
-4.78%
$ 3.15 million $ 168,766
Aug 31, 2025 $ 0.52
-3.14%
$ 3.31 million $ 160,966
Aug 30, 2025 $ 0.536
-0.56%
$ 3.42 million $ 175,845
Aug 29, 2025 $ 0.539
-1.62%
$ 3.43 million $ 177,780
Aug 28, 2025 $ 0.549
+0.33%
$ 3.5 million $ 157,908
Aug 27, 2025 $ 0.545
-0.14%
$ 3.48 million $ 158,539
Aug 26, 2025 $ 0.546
-1.79%
$ 3.49 million $ 174,978
Aug 25, 2025 $ 0.555
-1.29%
$ 3.54 million $ 194,591
Aug 24, 2025 $ 0.573
-3.56%
$ 3.61 million $ 163,616
Aug 23, 2025 $ 0.584
-1.00%
$ 3.68 million $ 176,403
Aug 22, 2025 $ 0.591
+3.69%
$ 3.75 million $ 172,731
Aug 21, 2025 $ 0.577
-0.55%
$ 3.61 million $ 163,662
Aug 20, 2025 $ 0.581
+5.08%
$ 3.64 million $ 168,343
Aug 19, 2025 $ 0.573
-2.28%
$ 3.61 million $ 155,325
Aug 18, 2025 $ 0.586
-2.01%
$ 3.67 million $ 159,433
Aug 17, 2025 $ 0.598
+0.54%
$ 3.74 million $ 155,937
Aug 16, 2025 $ 0.595
-0.90%
$ 3.72 million $ 170,314
Aug 15, 2025 $ 0.6
-0.55%
$ 3.75 million $ 163,610
Aug 14, 2025 $ 0.604
+1.49%
$ 3.82 million $ 168,996
Aug 13, 2025 $ 0.595
+1.40%
$ 3.72 million $ 189,917
Aug 12, 2025 $ 0.587
+0.15%
$ 3.66 million $ 171,218
Aug 11, 2025 $ 0.586
+0.80%
$ 3.66 million $ 177,168
Aug 10, 2025 $ 0.581
-0.65%
$ 3.61 million $ 172,499
Aug 9, 2025 $ 0.585
+2.47%
$ 3.63 million $ 184,335
Aug 8, 2025 $ 0.571
-4.23%
$ 3.54 million $ 197,342
Aug 7, 2025 $ 0.596
+1.50%
$ 3.7 million $ 214,138
Aug 6, 2025 $ 0.587
-0.87%
$ 3.65 million $ 245,484
Aug 5, 2025 $ 0.592
-0.86%
$ 3.68 million $ 236,089