Lisk Historical Data

LSK Page 32
Download
Date Close Price change Market cap Trading volume
May 19, 2022 $ 1.18
+4.06%
$ 145.81 million $ 2.65 million
May 18, 2022 $ 1.14
-12.90%
$ 140.12 million $ 1.97 million
May 17, 2022 $ 1.31
+8.89%
$ 160.88 million $ 2.95 million
May 16, 2022 $ 1.2
-6.40%
$ 147.75 million $ 2.28 million
May 15, 2022 $ 1.28
+6.79%
$ 157.84 million $ 4.65 million
May 14, 2022 $ 1.2
+5.06%
$ 147.94 million $ 3.4 million
May 13, 2022 $ 1.14
+15.69%
$ 140.82 million $ 4.35 million
May 12, 2022 $ 0.988
-4.70%
$ 121.74 million $ 9.93 million
May 11, 2022 $ 1.04
-22.56%
$ 127.74 million $ 15.58 million
May 10, 2022 $ 1.34
-1.75%
$ 164.95 million $ 8.58 million
May 9, 2022 $ 1.37
-14.66%
$ 168.28 million $ 30.62 million
May 8, 2022 $ 1.6
-2.45%
$ 197.18 million $ 4.74 million
May 7, 2022 $ 1.64
-2.74%
$ 202.14 million $ 1.68 million
May 6, 2022 $ 1.69
-0.80%
$ 207.83 million $ 3.31 million
May 5, 2022 $ 1.7
-9.56%
$ 209.5 million $ 3.9 million
May 4, 2022 $ 1.88
+8.06%
$ 231.65 million $ 2.69 million
May 3, 2022 $ 1.74
-2.36%
$ 214.26 million $ 2.81 million
May 2, 2022 $ 1.78
-1.19%
$ 219.44 million $ 3.98 million
May 1, 2022 $ 1.8
+2.15%
$ 222.09 million $ 5.37 million
Apr 30, 2022 $ 1.76
-9.08%
$ 217.41 million $ 5.53 million
Apr 29, 2022 $ 1.94
-4.79%
$ 239.13 million $ 3.43 million
Apr 28, 2022 $ 2.04
-1.86%
$ 251.17 million $ 5.54 million
Apr 27, 2022 $ 2.08
+4.51%
$ 255.93 million $ 9.97 million
Apr 26, 2022 $ 1.99
-4.76%
$ 244.88 million $ 9.8 million
Apr 25, 2022 $ 2.09
-1.75%
$ 257.12 million $ 10.89 million
Apr 24, 2022 $ 2.12
-5.66%
$ 261.7 million $ 14.22 million
Apr 23, 2022 $ 2.25
-8.88%
$ 277.41 million $ 50.23 million
Apr 22, 2022 $ 2.47
+12.08%
$ 304.42 million $ 202.97 million
Apr 21, 2022 $ 2.2
-0.15%
$ 271.62 million $ 7.79 million
Apr 20, 2022 $ 2.21
-1.76%
$ 272.02 million $ 5.86 million
Apr 19, 2022 $ 2.25
+5.51%
$ 276.9 million $ 7.96 million
Apr 18, 2022 $ 2.13
+1.93%
$ 262.45 million $ 3.75 million
Apr 17, 2022 $ 2.09
-2.52%
$ 257.49 million $ 2.51 million
Apr 16, 2022 $ 2.14
-0.75%
$ 264.15 million $ 1.37 million
Apr 15, 2022 $ 2.16
+0.12%
$ 266.15 million $ 1.86 million
Apr 14, 2022 $ 2.16
-1.02%
$ 265.84 million $ 2.84 million
Apr 13, 2022 $ 2.18
+2.23%
$ 268.58 million $ 5.35 million
Apr 12, 2022 $ 2.13
+6.39%
$ 262.73 million $ 9.51 million
Apr 11, 2022 $ 2
-7.25%
$ 246.95 million $ 4.45 million
Apr 10, 2022 $ 2.16
-2.34%
$ 266.25 million $ 2.25 million
Apr 9, 2022 $ 2.21
+1.99%
$ 272.63 million $ 2.05 million
Apr 8, 2022 $ 2.17
-5.96%
$ 267.32 million $ 3.77 million
Apr 7, 2022 $ 2.31
+4.79%
$ 284.25 million $ 6.77 million
Apr 6, 2022 $ 2.2
-10.11%
$ 271.25 million $ 6.14 million
Apr 5, 2022 $ 2.45
-4.22%
$ 301.75 million $ 4.62 million
Apr 4, 2022 $ 2.56
-4.98%
$ 315.04 million $ 5.74 million
Apr 3, 2022 $ 2.69
-1.04%
$ 331.56 million $ 3.38 million
Apr 2, 2022 $ 2.72
+3.12%
$ 335.04 million $ 7.98 million
Apr 1, 2022 $ 2.64
+4.59%
$ 324.91 million $ 5.76 million
Mar 31, 2022 $ 2.52
-5.23%
$ 310.65 million $ 6.11 million