Landshare Historical Data

LAND Page 7
Download
Date Close Price change Market cap Trading volume
Jun 15, 2025 $ 0.613
-0.46%
$ 3.68 million $ 293,524
Jun 14, 2025 $ 0.615
-0.89%
$ 3.69 million $ 247,702
Jun 13, 2025 $ 0.621
-0.79%
$ 3.72 million $ 139,244
Jun 12, 2025 $ 0.626
-4.72%
$ 3.75 million $ 224,033
Jun 11, 2025 $ 0.657
-1.72%
$ 3.93 million $ 227,913
Jun 10, 2025 $ 0.669
-0.36%
$ 4 million $ 150,285
Jun 9, 2025 $ 0.671
+1.80%
$ 4.01 million $ 152,780
Jun 8, 2025 $ 0.659
+0.17%
$ 3.94 million $ 272,817
Jun 7, 2025 $ 0.658
+0.88%
$ 3.93 million $ 268,587
Jun 6, 2025 $ 0.652
+1.20%
$ 3.89 million $ 229,972
Jun 5, 2025 $ 0.645
-2.84%
$ 3.84 million $ 281,340
Jun 4, 2025 $ 0.663
-1.81%
$ 3.95 million $ 267,891
Jun 3, 2025 $ 0.676
-1.16%
$ 4.02 million $ 298,818
Jun 2, 2025 $ 0.684
+0.12%
$ 4.07 million $ 268,449
Jun 1, 2025 $ 0.683
-0.30%
$ 4.06 million $ 225,121
May 31, 2025 $ 0.685
-1.06%
$ 4.07 million $ 238,932
May 30, 2025 $ 0.693
-8.70%
$ 4.11 million $ 240,997
May 29, 2025 $ 0.759
-2.43%
$ 4.5 million $ 270,932
May 28, 2025 $ 0.777
-3.42%
$ 4.61 million $ 272,954
May 27, 2025 $ 0.805
+1.14%
$ 4.77 million $ 245,774
May 26, 2025 $ 0.796
+0.74%
$ 4.71 million $ 264,298
May 25, 2025 $ 0.79
-2.21%
$ 4.67 million $ 325,214
May 24, 2025 $ 0.808
+0.98%
$ 4.78 million $ 362,272
May 23, 2025 $ 0.8
-3.86%
$ 4.73 million $ 338,437
May 22, 2025 $ 0.832
+5.29%
$ 4.91 million $ 224,571
May 21, 2025 $ 0.79
+4.20%
$ 4.66 million $ 237,069
May 20, 2025 $ 0.759
-0.51%
$ 4.47 million $ 190,425
May 19, 2025 $ 0.762
-0.45%
$ 4.49 million $ 223,371
May 18, 2025 $ 0.765
+0.24%
$ 4.5 million $ 67,760
May 17, 2025 $ 0.763
+2.93%
$ 4.49 million $ 78,355
May 16, 2025 $ 0.741
-2.67%
$ 4.36 million $ 79,285
May 15, 2025 $ 0.761
-7.27%
$ 7.4 million $ 55,957
May 14, 2025 $ 0.821
+1.25%
$ 7.98 million $ 187,517
May 13, 2025 $ 0.811
+13.25%
$ 7.88 million $ 201,614
May 12, 2025 $ 0.716
+4.94%
$ 6.95 million $ 210,861
May 11, 2025 $ 0.682
+1.12%
$ 6.62 million $ 187,059
May 10, 2025 $ 0.675
-1.17%
$ 6.54 million $ 177,188
May 9, 2025 $ 0.683
+1.77%
$ 6.62 million $ 193,810
May 8, 2025 $ 0.671
+4.82%
$ 6.5 million $ 185,948
May 7, 2025 $ 0.642
+1.60%
$ 6.21 million $ 191,564
May 6, 2025 $ 0.632
+1.42%
$ 6.11 million $ 185,213
May 5, 2025 $ 0.618
+3.81%
$ 5.98 million $ 204,868
May 4, 2025 $ 0.595
-3.04%
$ 5.76 million $ 184,387
May 3, 2025 $ 0.615
+0.08%
$ 5.95 million $ 169,293
May 2, 2025 $ 0.615
+1.69%
$ 5.95 million $ 190,698
May 1, 2025 $ 0.605
+3.45%
$ 5.84 million $ 185,513
Apr 30, 2025 $ 0.585
+0.11%
$ 5.64 million $ 172,889
Apr 29, 2025 $ 0.591
-0.38%
$ 5.7 million $ 173,891
Apr 28, 2025 $ 0.593
+1.42%
$ 5.72 million $ 175,887
Apr 27, 2025 $ 0.585
-3.00%
$ 5.64 million $ 174,457