Lisk Historical Data

LSK Page 13
Download
Date Close Price change Market cap Trading volume
Dec 23, 2024 $ 0.957
+4.91%
$ 123.32 million $ 35.52 million
Dec 22, 2024 $ 0.912
+3.49%
$ 117.53 million $ 43.6 million
Dec 21, 2024 $ 0.881
-4.32%
$ 113.57 million $ 35.3 million
Dec 20, 2024 $ 0.921
+5.42%
$ 118.7 million $ 53.53 million
Dec 19, 2024 $ 0.874
-7.34%
$ 112.61 million $ 52.09 million
Dec 18, 2024 $ 0.943
-9.00%
$ 121.53 million $ 39.8 million
Dec 17, 2024 $ 1.04
-5.51%
$ 133.54 million $ 34.54 million
Dec 16, 2024 $ 1.1
-3.76%
$ 141.34 million $ 36.25 million
Dec 15, 2024 $ 1.14
+2.92%
$ 146.87 million $ 28.32 million
Dec 14, 2024 $ 1.11
-5.93%
$ 142.7 million $ 29.55 million
Dec 13, 2024 $ 1.18
-0.46%
$ 151.7 million $ 34.82 million
Dec 12, 2024 $ 1.18
+1.39%
$ 152.4 million $ 36.81 million
Dec 11, 2024 $ 1.17
+7.24%
$ 150.32 million $ 38.49 million
Dec 10, 2024 $ 1.09
-5.93%
$ 140.15 million $ 54.48 million
Dec 9, 2024 $ 1.16
-17.71%
$ 148.99 million $ 48.17 million
Dec 8, 2024 $ 1.41
+1.84%
$ 181.05 million $ 34.03 million
Dec 7, 2024 $ 1.38
-1.46%
$ 177.77 million $ 33.97 million
Dec 6, 2024 $ 1.4
+1.38%
$ 180.41 million $ 47.78 million
Dec 5, 2024 $ 1.38
-4.29%
$ 177.97 million $ 55.31 million
Dec 4, 2024 $ 1.44
+1.37%
$ 185.92 million $ 60.81 million
Dec 3, 2024 $ 1.42
+9.50%
$ 183.39 million $ 77.23 million
Dec 2, 2024 $ 1.3
-1.29%
$ 167.48 million $ 46.04 million
Dec 1, 2024 $ 1.32
+0.61%
$ 169.66 million $ 31.9 million
Nov 30, 2024 $ 1.31
+1.26%
$ 168.65 million $ 29.86 million
Nov 29, 2024 $ 1.29
+4.99%
$ 166.54 million $ 34.04 million
Nov 28, 2024 $ 1.23
-2.63%
$ 158.61 million $ 29.95 million
Nov 27, 2024 $ 1.26
+3.58%
$ 162.96 million $ 14.27 million
Nov 26, 2024 $ 1.22
+6.19%
$ 157.34 million $ 48.21 million
Nov 25, 2024 $ 1.15
+0.91%
$ 148.15 million $ 53.34 million
Nov 24, 2024 $ 1.14
+3.88%
$ 146.81 million $ 48.39 million
Nov 23, 2024 $ 1.1
+3.18%
$ 141.34 million $ 44.73 million
Nov 22, 2024 $ 1.06
+1.91%
$ 136.97 million $ 35.68 million
Nov 21, 2024 $ 1.04
+2.35%
$ 134.39 million $ 36.55 million
Nov 20, 2024 $ 1.02
-2.34%
$ 131.31 million $ 48.03 million
Nov 19, 2024 $ 1.04
-0.35%
$ 134.5 million $ 44.92 million
Nov 18, 2024 $ 1.05
+9.40%
$ 134.98 million $ 36.08 million
Nov 17, 2024 $ 0.958
-5.73%
$ 123.4 million $ 28.98 million
Nov 16, 2024 $ 1.02
+7.21%
$ 130.89 million $ 31.8 million
Nov 15, 2024 $ 0.947
+6.21%
$ 122.08 million $ 27.59 million
Nov 14, 2024 $ 0.892
-5.91%
$ 114.94 million $ 36.05 million
Nov 13, 2024 $ 0.948
-3.64%
$ 122.16 million $ 47.17 million
Nov 12, 2024 $ 0.984
+4.06%
$ 126.82 million $ 65.77 million
Nov 11, 2024 $ 0.946
+5.43%
$ 121.89 million $ 41.38 million
Nov 10, 2024 $ 0.897
+10.08%
$ 115.6 million $ 26.22 million
Nov 9, 2024 $ 0.815
-2.36%
$ 105.01 million $ 19.96 million
Nov 8, 2024 $ 0.835
-0.49%
$ 107.56 million $ 19.22 million
Nov 7, 2024 $ 0.839
+3.93%
$ 108.07 million $ 24.23 million
Nov 6, 2024 $ 0.807
+7.68%
$ 103.99 million $ 19.65 million
Nov 5, 2024 $ 0.749
+3.53%
$ 96.52 million $ 2.29 million
Nov 4, 2024 $ 0.723
-1.89%
$ 93.22 million $ 1.82 million