Landshare Historical Data

LAND Page 6
Download
Date Close Price change Market cap Trading volume
Aug 4, 2025 $ 0.598
+2.84%
$ 3.71 million $ 197,826
Aug 3, 2025 $ 0.582
+1.49%
$ 3.57 million $ 110,227
Aug 2, 2025 $ 0.575
-7.48%
$ 3.52 million $ 195,724
Aug 1, 2025 $ 0.625
-3.42%
$ 3.82 million $ 224,481
Jul 31, 2025 $ 0.647
-0.55%
$ 3.97 million $ 256,131
Jul 30, 2025 $ 0.651
+0.05%
$ 3.99 million $ 270,132
Jul 29, 2025 $ 0.651
-2.61%
$ 3.99 million $ 260,554
Jul 28, 2025 $ 0.668
-0.85%
$ 4.1 million $ 264,080
Jul 27, 2025 $ 0.674
+5.75%
$ 4.13 million $ 274,854
Jul 26, 2025 $ 0.637
+2.29%
$ 3.9 million $ 271,220
Jul 25, 2025 $ 0.623
+1.90%
$ 3.81 million $ 253,376
Jul 24, 2025 $ 0.611
+5.98%
$ 3.74 million $ 254,543
Jul 23, 2025 $ 0.576
+0.28%
$ 3.52 million $ 232,807
Jul 22, 2025 $ 0.575
+0.04%
$ 3.51 million $ 256,509
Jul 21, 2025 $ 0.575
+2.92%
$ 3.51 million $ 257,722
Jul 20, 2025 $ 0.558
+0.57%
$ 3.41 million $ 256,414
Jul 19, 2025 $ 0.555
-0.12%
$ 3.39 million $ 256,826
Jul 18, 2025 $ 0.556
+1.92%
$ 3.39 million $ 263,821
Jul 17, 2025 $ 0.545
-1.27%
$ 3.33 million $ 277,945
Jul 16, 2025 $ 0.552
-0.01%
$ 3.37 million $ 262,158
Jul 15, 2025 $ 0.552
-0.15%
$ 3.37 million $ 271,076
Jul 14, 2025 $ 0.553
-2.80%
$ 3.37 million $ 255,773
Jul 13, 2025 $ 0.569
+2.83%
$ 3.47 million $ 265,454
Jul 12, 2025 $ 0.553
-2.57%
$ 3.37 million $ 260,409
Jul 11, 2025 $ 0.568
+1.34%
$ 3.46 million $ 321,381
Jul 10, 2025 $ 0.557
-0.34%
$ 3.39 million $ 259,208
Jul 9, 2025 $ 0.559
+0.59%
$ 3.4 million $ 276,549
Jul 8, 2025 $ 0.556
+0.29%
$ 3.38 million $ 256,590
Jul 7, 2025 $ 0.554
-0.48%
$ 3.37 million $ 297,311
Jul 6, 2025 $ 0.557
+0.10%
$ 3.38 million $ 251,361
Jul 5, 2025 $ 0.557
-0.57%
$ 3.38 million $ 264,469
Jul 4, 2025 $ 0.56
-2.15%
$ 3.4 million $ 231,637
Jul 3, 2025 $ 0.572
+2.78%
$ 3.47 million $ 188,723
Jul 2, 2025 $ 0.557
-0.68%
$ 3.38 million $ 170,389
Jul 1, 2025 $ 0.56
-2.15%
$ 3.39 million $ 168,201
Jun 30, 2025 $ 0.572
-0.32%
$ 3.46 million $ 174,680
Jun 29, 2025 $ 0.574
+0.22%
$ 3.47 million $ 185,185
Jun 28, 2025 $ 0.573
-0.24%
$ 3.46 million $ 181,843
Jun 27, 2025 $ 0.574
-0.98%
$ 3.47 million $ 196,736
Jun 26, 2025 $ 0.58
+0.17%
$ 3.5 million $ 212,807
Jun 25, 2025 $ 0.579
-1.48%
$ 3.5 million $ 209,661
Jun 24, 2025 $ 0.588
+0.48%
$ 3.55 million $ 88,380
Jun 23, 2025 $ 0.585
+3.76%
$ 3.53 million $ 224,504
Jun 22, 2025 $ 0.563
-4.22%
$ 3.39 million $ 80,719
Jun 21, 2025 $ 0.588
-2.42%
$ 3.54 million $ 246,209
Jun 20, 2025 $ 0.603
-0.25%
$ 3.63 million $ 277,571
Jun 19, 2025 $ 0.604
-0.18%
$ 3.64 million $ 270,061
Jun 18, 2025 $ 0.605
-2.24%
$ 3.64 million $ 286,685
Jun 17, 2025 $ 0.619
+0.30%
$ 3.72 million $ 286,539
Jun 16, 2025 $ 0.617
+0.92%
$ 3.71 million $ 305,263