Lisk Historical Data

LSK Page 67
Download
Date Close Price change Market cap Trading volume
Jul 28, 2017 $ 1.74
+0.00%
$ 202.25 million $ 2,807
Jul 27, 2017 $ 1.92
+0.00%
$ 216.07 million $ 2,692
Jul 26, 2017 $ 1.88
+0.00%
$ 215.48 million $ 2,559
Jul 25, 2017 $ 2.01
+0.00%
$ 224.27 million $ 2,583
Jul 24, 2017 $ 2.21
+0.00%
$ 244.23 million $ 2,763
Jul 23, 2017 $ 2.13
+0.00%
$ 232.46 million $ 2,757
Jul 22, 2017 $ 2.22
+0.00%
$ 250.59 million $ 2,837
Jul 21, 2017 $ 1.85
+0.00%
$ 207.6 million $ 2,675
Jul 20, 2017 $ 1.72
+0.00%
$ 213.96 million $ 2,866
Jul 19, 2017 $ 1.59
+0.00%
$ 179.94 million $ 2,283
Jul 18, 2017 $ 1.68
+0.00%
$ 196.28 million $ 2,320
Jul 17, 2017 $ 1.69
+0.00%
$ 193.21 million $ 2,233
Jul 16, 2017 $ 1.31
+0.00%
$ 154.03 million $ 1,914
Jul 15, 2017 $ 1.55
+0.00%
$ 153.95 million $ 1,975
Jul 14, 2017 $ 1.72
+0.00%
$ 171.24 million $ 2,234
Jul 13, 2017 $ 1.82
+0.00%
$ 194.43 million $ 2,362
Jul 12, 2017 $ 1.96
+0.00%
$ 192.21 million $ 2,403
Jul 11, 2017 $ 1.42
+0.00%
$ 158.76 million $ 2,324
Jul 10, 2017 $ 1.79
+0.00%
$ 178.04 million $ 2,344
Jul 9, 2017 $ 2.11
+0.00%
$ 226.46 million $ 2,511
Jul 8, 2017 $ 2.39
+0.00%
$ 243.26 million $ 2,565
Jul 7, 2017 $ 2.42
+0.00%
$ 248.69 million $ 2,514
Jul 6, 2017 $ 2.68
+0.00%
$ 275.17 million $ 2,614
Jul 5, 2017 $ 2.49
+0.00%
$ 271.31 million $ 2,628
Jul 4, 2017 $ 2.59
+0.00%
$ 276.05 million $ 2,617
Jul 3, 2017 $ 2.42
+0.00%
$ 269.88 million $ 2,572
Jul 2, 2017 $ 2.56
+0.00%
$ 280.59 million $ 2,536
Jul 1, 2017 $ 2.47
+0.00%
$ 250.94 million $ 2,425
Jun 30, 2017 $ 2.59
+0.00%
$ 276.05 million $ 2,481
Jun 29, 2017 $ 2.84
+0.00%
$ 294.93 million $ 2,558
Jun 28, 2017 $ 2.8
+0.00%
$ 318.2 million $ 2,578
Jun 27, 2017 $ 2.63
+0.00%
$ 298.17 million $ 2,584
Jun 26, 2017 $ 2.78
+0.00%
$ 304.95 million $ 2,446
Jun 25, 2017 $ 3.18
+0.00%
$ 330.27 million $ 2,542
Jun 24, 2017 $ 3.22
+0.00%
$ 354.37 million $ 2,590
Jun 23, 2017 $ 3.27
+0.00%
$ 365.34 million $ 2,710
Jun 22, 2017 $ 3.44
+0.00%
$ 340.76 million $ 2,723
Jun 21, 2017 $ 3.34
+0.00%
$ 338.66 million $ 2,678
Jun 20, 2017 $ 3.44
+0.00%
$ 355.8 million $ 2,754
Jun 19, 2017 $ 3.33
+0.00%
$ 342.64 million $ 2,617
Jun 18, 2017 $ 3.9
+0.00%
$ 340.07 million $ 2,540
Jun 17, 2017 $ 3
+0.00%
$ 333.86 million $ 2,655
Jun 16, 2017 $ 3.29
+0.00%
$ 337.23 million $ 2,509
Jun 15, 2017 $ 3.27
+0.00%
$ 335.17 million $ 2,442
Jun 14, 2017 $ 3.26
+0.00%
$ 363.33 million $ 2,467
Jun 13, 2017 $ 3.66
+0.00%
$ 396.76 million $ 2,713
Jun 12, 2017 $ 3.34
+0.00%
$ 355.69 million $ 2,657
Jun 11, 2017 $ 3.85
+0.00%
$ 423.16 million $ 2,973
Jun 10, 2017 $ 4.5
+0.00%
$ 386.94 million $ 2,900
Jun 9, 2017 $ 3.7
+0.00%
$ 411.63 million $ 2,811