Lisk Historical Data

LSK Page 2
Download
Date Close Price change Market cap Trading volume
Aug 18 $ 0.401
-2.20%
$ 50.45 million $ 23.86 million
Aug 11 $ 0.41
-6.00%
$ 52.88 million $ 28.63 million
Aug 4 $ 0.435
+7.52%
$ 56.23 million $ 14.33 million
Jul 28 $ 0.406
-17.09%
$ 52.21 million $ 27.32 million
Jul 21 $ 0.465
-5.48%
$ 63.08 million $ 96.18 million
Jul 14 $ 0.464
+5.77%
$ 63.45 million $ 74.88 million
Jul 7 $ 0.447
+18.72%
$ 56.56 million $ 88.17 million
Jun 30 $ 0.374
-3.15%
$ 48.56 million $ 25.45 million
Jun 23 $ 0.373
+7.09%
$ 49.75 million $ 30.36 million
Jun 16 $ 0.361
-11.69%
$ 44.94 million $ 40.75 million
Jun 9 $ 0.406
-6.08%
$ 52.69 million $ 31.89 million
Jun 2 $ 0.433
-1.12%
$ 55.75 million $ 58.96 million
May 26 $ 0.438
-12.47%
$ 56.49 million $ 110.96 million
May 19 $ 0.514
-3.67%
$ 64.54 million $ 88.98 million
May 12 $ 0.52
-9.28%
$ 68.75 million $ 94.02 million
May 5 $ 0.578
+15.26%
$ 73.81 million $ 104.47 million
Apr 28 $ 0.501
-4.01%
$ 64.6 million $ 102.51 million
Apr 21 $ 0.522
-0.75%
$ 67.3 million $ 113.41 million
Apr 14 $ 0.524
+12.15%
$ 67.81 million $ 93.45 million
Apr 7 $ 0.492
+9.86%
$ 60.24 million $ 91.01 million
Mar 31 $ 0.448
-12.49%
$ 57.68 million $ 83.73 million
Mar 24 $ 0.519
-8.44%
$ 65.92 million $ 73.46 million
Mar 17 $ 0.562
+1.68%
$ 73.11 million $ 75.56 million
Mar 10 $ 0.568
+3.41%
$ 71.17 million $ 86.07 million
Mar 3 $ 0.603
-13.38%
$ 70.79 million $ 112.97 million
Feb 24 $ 0.696
-9.38%
$ 89.65 million $ 143.35 million
Feb 17 $ 0.774
+1.14%
$ 98.94 million $ 90.27 million
Feb 10 $ 0.743
+2.52%
$ 98.57 million $ 89.56 million
Feb 3 $ 0.717
-2.11%
$ 93.42 million $ 124.95 million
Jan 27 $ 0.733
-18.35%
$ 94.43 million $ 218.96 million
Jan 20 $ 0.902
-0.47%
$ 115.64 million $ 228.85 million
Jan 13 $ 0.962
-10.64%
$ 116.79 million $ 358.37 million
Jan 6 $ 1.06
+4.23%
$ 138.76 million $ 343.09 million
Dec 30 $ 1
+6.71%
$ 131.61 million $ 150.59 million
Dec 23 $ 0.98
+7.46%
$ 121.3 million $ 217.91 million
Dec 16 $ 0.881
-22.67%
$ 117.53 million $ 251.5 million
Dec 9 $ 1.11
-21.18%
$ 146.87 million $ 242.31 million
Dec 2 $ 1.38
+4.77%
$ 181.05 million $ 321.13 million
Nov 25 $ 1.32
+15.57%
$ 169.66 million $ 241.56 million
Nov 18 $ 1.1
+14.55%
$ 146.81 million $ 245.98 million
Nov 11 $ 1.02
+13.21%
$ 123.4 million $ 249.77 million
Nov 4 $ 0.815
+10.52%
$ 115.6 million $ 87.16 million
Oct 28 $ 0.737
-4.88%
$ 95.02 million $ 22.92 million
Oct 21 $ 0.765
-11.38%
$ 99.9 million $ 21.19 million
Oct 14 $ 0.863
+3.71%
$ 111.19 million $ 22.02 million
Oct 7 $ 0.841
+1.32%
$ 107.11 million $ 29.21 million
Sep 30 $ 0.796
-15.32%
$ 106.93 million $ 22.6 million
Sep 23 $ 0.941
+4.96%
$ 121.09 million $ 28.21 million
Sep 16 $ 0.95
+21.55%
$ 115.56 million $ 40.69 million
Sep 9 $ 0.805
+5.65%
$ 100.69 million $ 20.95 million