Landshare Historical Data

LAND Page 9
Download
Date Close Price change Market cap Trading volume
Mar 7, 2025 $ 0.703
-0.81%
$ 6.68 million $ 163,458
Mar 6, 2025 $ 0.708
-2.00%
$ 6.73 million $ 166,448
Mar 5, 2025 $ 0.723
+6.90%
$ 6.87 million $ 165,449
Mar 4, 2025 $ 0.679
+1.29%
$ 6.45 million $ 181,149
Mar 3, 2025 $ 0.67
-8.11%
$ 6.37 million $ 165,585
Mar 2, 2025 $ 0.729
+5.04%
$ 6.93 million $ 170,201
Mar 1, 2025 $ 0.694
+2.57%
$ 6.59 million $ 158,106
Feb 28, 2025 $ 0.677
-6.05%
$ 6.43 million $ 167,639
Feb 27, 2025 $ 0.718
+1.40%
$ 6.82 million $ 165,828
Feb 26, 2025 $ 0.708
+3.30%
$ 6.72 million $ 174,973
Feb 25, 2025 $ 0.686
-2.78%
$ 6.5 million $ 177,724
Feb 24, 2025 $ 0.705
-8.23%
$ 6.69 million $ 164,606
Feb 23, 2025 $ 0.769
-0.82%
$ 7.29 million $ 184,718
Feb 22, 2025 $ 0.776
+3.27%
$ 7.35 million $ 171,310
Feb 21, 2025 $ 0.752
-3.81%
$ 7.13 million $ 161,891
Feb 20, 2025 $ 0.781
-42.73%
$ 7.4 million $ 169,481
Feb 19, 2025 $ 1.36
+8.31%
$ 12.92 million $ 45,943
Feb 18, 2025 $ 1.26
-29.32%
$ 11.93 million $ 46,940
Feb 17, 2025 $ 1.78
+101.06%
$ 16.87 million $ 25,146
Feb 16, 2025 $ 0.886
-1.11%
$ 8.39 million $ 210,529
Feb 15, 2025 $ 0.89
-0.35%
$ 8.42 million $ 177,914
Feb 14, 2025 $ 0.89
-0.80%
$ 8.43 million $ 178,612
Feb 13, 2025 $ 0.899
-5.07%
$ 8.51 million $ 233,146
Feb 12, 2025 $ 0.948
+4.73%
$ 8.97 million $ 227,396
Feb 11, 2025 $ 0.905
-0.79%
$ 8.56 million $ 195,492
Feb 10, 2025 $ 0.911
+2.08%
$ 8.62 million $ 185,083
Feb 9, 2025 $ 0.893
-4.07%
$ 8.44 million $ 189,323
Feb 8, 2025 $ 0.928
+2.78%
$ 8.78 million $ 174,606
Feb 7, 2025 $ 0.903
+0.73%
$ 8.54 million $ 188,607
Feb 6, 2025 $ 0.897
-0.11%
$ 8.47 million $ 165,117
Feb 5, 2025 $ 0.898
-1.29%
$ 8.48 million $ 177,902
Feb 4, 2025 $ 0.91
-5.95%
$ 8.59 million $ 191,624
Feb 3, 2025 $ 0.967
-58.41%
$ 9.13 million $ 342,797
Feb 2, 2025 $ 2.39
-13.30%
$ 22.59 million $ 87,073
Feb 1, 2025 $ 2.61
-11.68%
$ 24.59 million $ 42,487
Jan 31, 2025 $ 3.1
+33.90%
$ 29.27 million $ 23,682
Jan 30, 2025 $ 2.13
+104.05%
$ 20.11 million $ 55,985
Jan 29, 2025 $ 1.04
-1.09%
$ 9.84 million $ 236,902
Jan 28, 2025 $ 1.05
-3.63%
$ 9.95 million $ 192,258
Jan 27, 2025 $ 1.1
-2.75%
$ 10.35 million $ 229,232
Jan 26, 2025 $ 1.13
-2.42%
$ 10.64 million $ 164,249
Jan 25, 2025 $ 1.16
+3.10%
$ 10.9 million $ 236,265
Jan 24, 2025 $ 1.12
-2.29%
$ 10.57 million $ 222,544
Jan 23, 2025 $ 1.15
-3.12%
$ 10.82 million $ 177,953
Jan 22, 2025 $ 1.19
-0.75%
$ 11.17 million $ 156,892
Jan 21, 2025 $ 1.19
+0.91%
$ 11.25 million $ 179,703
Jan 20, 2025 $ 1.18
+1.09%
$ 11.15 million $ 185,457
Jan 19, 2025 $ 1.17
-6.78%
$ 11.01 million $ 191,210
Jan 18, 2025 $ 1.25
-7.97%
$ 11.74 million $ 192,311
Jan 17, 2025 $ 1.35
+2.24%
$ 12.67 million $ 173,889