Landshare Historical Data

LAND Page 9
Download
Date Close Price change Market cap Trading volume
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
Jun 15, 2025 $0.613
-0.46%
$3.68 million $293,524