Landshare Historical Data

LAND Page 9
Download
Date Close Price change Market cap Trading volume
Apr 26, 2025 $ 0.603
+0.56%
$ 5.81 million $ 96,074
Apr 25, 2025 $ 0.6
+0.63%
$ 5.78 million $ 85,326
Apr 24, 2025 $ 0.596
-0.97%
$ 5.74 million $ 107,796
Apr 23, 2025 $ 0.601
+0.10%
$ 5.78 million $ 171,806
Apr 22, 2025 $ 0.6
+4.50%
$ 5.77 million $ 230,430
Apr 21, 2025 $ 0.574
-0.48%
$ 5.52 million $ 246,231
Apr 20, 2025 $ 0.577
+0.49%
$ 5.54 million $ 248,226
Apr 19, 2025 $ 0.574
-1.62%
$ 5.52 million $ 240,735
Apr 18, 2025 $ 0.584
+1.27%
$ 5.6 million $ 222,384
Apr 17, 2025 $ 0.576
+0.29%
$ 5.53 million $ 222,953
Apr 16, 2025 $ 0.575
-1.19%
$ 5.51 million $ 187,809
Apr 15, 2025 $ 0.582
+0.17%
$ 5.58 million $ 178,718
Apr 14, 2025 $ 0.581
+0.42%
$ 5.57 million $ 214,728
Apr 13, 2025 $ 0.578
-0.88%
$ 5.54 million $ 231,865
Apr 12, 2025 $ 0.582
+1.48%
$ 5.58 million $ 209,794
Apr 11, 2025 $ 0.574
+0.70%
$ 5.5 million $ 205,367
Apr 10, 2025 $ 0.57
+1.67%
$ 5.46 million $ 197,970
Apr 9, 2025 $ 0.56
+1.76%
$ 5.37 million $ 183,311
Apr 8, 2025 $ 0.551
-0.89%
$ 5.27 million $ 172,927
Apr 7, 2025 $ 0.557
-0.92%
$ 5.33 million $ 188,185
Apr 6, 2025 $ 0.562
-6.91%
$ 5.38 million $ 156,411
Apr 5, 2025 $ 0.604
-0.25%
$ 5.77 million $ 158,366
Apr 4, 2025 $ 0.605
-0.07%
$ 5.79 million $ 171,753
Apr 3, 2025 $ 0.605
-1.40%
$ 5.79 million $ 158,220
Apr 2, 2025 $ 0.606
-1.63%
$ 5.79 million $ 165,534
Apr 1, 2025 $ 0.616
+0.45%
$ 5.88 million $ 157,709
Mar 31, 2025 $ 0.613
-0.42%
$ 5.86 million $ 151,548
Mar 30, 2025 $ 0.615
-3.97%
$ 5.88 million $ 145,311
Mar 29, 2025 $ 0.634
-0.19%
$ 6.06 million $ 157,450
Mar 28, 2025 $ 0.636
-0.86%
$ 6.07 million $ 167,409
Mar 27, 2025 $ 0.64
+1.32%
$ 6.11 million $ 162,055
Mar 26, 2025 $ 0.632
-0.86%
$ 6.03 million $ 149,878
Mar 25, 2025 $ 0.637
-0.03%
$ 6.08 million $ 156,176
Mar 24, 2025 $ 0.638
+2.26%
$ 6.08 million $ 155,588
Mar 23, 2025 $ 0.624
-1.61%
$ 5.95 million $ 154,101
Mar 22, 2025 $ 0.634
-0.29%
$ 6.04 million $ 173,921
Mar 21, 2025 $ 0.636
+0.07%
$ 6.06 million $ 166,828
Mar 20, 2025 $ 0.636
+0.56%
$ 6.06 million $ 169,751
Mar 19, 2025 $ 0.632
+3.10%
$ 6.03 million $ 176,202
Mar 18, 2025 $ 0.613
-1.97%
$ 5.84 million $ 157,134
Mar 17, 2025 $ 0.629
+0.63%
$ 5.99 million $ 158,064
Mar 16, 2025 $ 0.625
-0.36%
$ 5.96 million $ 151,312
Mar 15, 2025 $ 0.631
+2.77%
$ 6.01 million $ 165,074
Mar 14, 2025 $ 0.617
-0.85%
$ 5.87 million $ 169,870
Mar 13, 2025 $ 0.622
+3.51%
$ 5.92 million $ 178,838
Mar 12, 2025 $ 0.601
+2.84%
$ 5.72 million $ 165,806
Mar 11, 2025 $ 0.585
+0.34%
$ 5.56 million $ 161,660
Mar 10, 2025 $ 0.583
-8.20%
$ 5.54 million $ 158,285
Mar 9, 2025 $ 0.635
-8.23%
$ 6.04 million $ 154,106
Mar 8, 2025 $ 0.691
-1.59%
$ 6.58 million $ 156,228