Landshare Historical Data

LAND Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 4, 2025 $0.598
+2.84%
$3.71 million $197,826