Lisk Historical Data

LSK Page 10
Download
Date Close Price change Market cap Trading volume
May 22, 2025 $ 0.558
+4.21%
$ 71.88 million $ 14.69 million
May 21, 2025 $ 0.535
+2.20%
$ 68.98 million $ 14.99 million
May 20, 2025 $ 0.524
+0.05%
$ 67.49 million $ 14.74 million
May 19, 2025 $ 0.523
-1.88%
$ 67.46 million $ 14.76 million
May 18, 2025 $ 0.534
+2.67%
$ 68.75 million $ 13.69 million
May 17, 2025 $ 0.52
-2.02%
$ 66.96 million $ 13.66 million
May 16, 2025 $ 0.53
-0.94%
$ 68.34 million $ 13.68 million
May 15, 2025 $ 0.535
-5.03%
$ 68.98 million $ 15.05 million
May 14, 2025 $ 0.564
-3.07%
$ 72.63 million $ 16.3 million
May 13, 2025 $ 0.581
+0.37%
$ 74.93 million $ 17.45 million
May 12, 2025 $ 0.579
+1.14%
$ 74.65 million $ 17.88 million
May 11, 2025 $ 0.573
-0.87%
$ 73.81 million $ 16.49 million
May 10, 2025 $ 0.578
+5.15%
$ 74.46 million $ 18.33 million
May 9, 2025 $ 0.55
+5.84%
$ 70.81 million $ 17.74 million
May 8, 2025 $ 0.519
+9.01%
$ 66.91 million $ 16.06 million
May 7, 2025 $ 0.476
+1.61%
$ 61.38 million $ 16.77 million
May 6, 2025 $ 0.469
-6.54%
$ 60.42 million $ 19.61 million
May 5, 2025 $ 0.502
+0.07%
$ 64.65 million $ 15.95 million
May 4, 2025 $ 0.501
-6.11%
$ 64.6 million $ 15.89 million
May 3, 2025 $ 0.534
-4.70%
$ 68.8 million $ 23.77 million
May 2, 2025 $ 0.56
+2.16%
$ 72.17 million $ 15.38 million
May 1, 2025 $ 0.548
+0.47%
$ 70.64 million $ 14.82 million
Apr 30, 2025 $ 0.546
+2.76%
$ 70.32 million $ 14.52 million
Apr 29, 2025 $ 0.532
-1.47%
$ 68.49 million $ 1.57 million
Apr 28, 2025 $ 0.539
+3.28%
$ 69.51 million $ 16.56 million
Apr 27, 2025 $ 0.522
-4.19%
$ 67.3 million $ 16.38 million
Apr 26, 2025 $ 0.545
-0.15%
$ 70.25 million $ 16.98 million
Apr 25, 2025 $ 0.546
+0.45%
$ 70.35 million $ 16.28 million
Apr 24, 2025 $ 0.544
+0.50%
$ 70.04 million $ 16.79 million
Apr 23, 2025 $ 0.541
+1.03%
$ 69.69 million $ 14.91 million
Apr 22, 2025 $ 0.535
+3.25%
$ 68.98 million $ 16.93 million
Apr 21, 2025 $ 0.518
-1.48%
$ 66.81 million $ 15.14 million
Apr 20, 2025 $ 0.526
+0.37%
$ 67.81 million $ 14.97 million
Apr 19, 2025 $ 0.524
+2.31%
$ 67.56 million $ 15.11 million
Apr 18, 2025 $ 0.512
+2.58%
$ 66.03 million $ 15.94 million
Apr 17, 2025 $ 0.5
+2.44%
$ 64.38 million $ 15.88 million
Apr 16, 2025 $ 0.488
+4.42%
$ 62.85 million $ 16.51 million
Apr 15, 2025 $ 0.467
-0.66%
$ 60.19 million $ 14.49 million
Apr 14, 2025 $ 0.47
+0.60%
$ 60.6 million $ 15.53 million
Apr 13, 2025 $ 0.467
-4.94%
$ 60.24 million $ 15.94 million
Apr 12, 2025 $ 0.492
+5.14%
$ 63.37 million $ 15.35 million
Apr 11, 2025 $ 0.468
+2.71%
$ 60.27 million $ 14.68 million
Apr 10, 2025 $ 0.456
-0.63%
$ 58.72 million $ 15.86 million
Apr 9, 2025 $ 0.459
+12.26%
$ 59.1 million $ 15.85 million
Apr 8, 2025 $ 0.409
-6.32%
$ 52.64 million $ 14.3 million
Apr 7, 2025 $ 0.436
-2.57%
$ 56.19 million $ 14.97 million
Apr 6, 2025 $ 0.448
-7.03%
$ 57.68 million $ 12.96 million
Apr 5, 2025 $ 0.481
-0.03%
$ 62.04 million $ 11.1 million
Apr 4, 2025 $ 0.482
+1.14%
$ 62.07 million $ 11.67 million
Apr 3, 2025 $ 0.476
+0.42%
$ 61.37 million $ 11.53 million