Landshare Historical Data

LAND Page 10
Download
Date Close Price change Market cap Trading volume
Mar 29, 2025 $ 0.634
-0.19%
$ 6.06 million $ 157,450
Mar 28, 2025 $ 0.636
-0.86%
$ 6.07 million $ 167,409
Mar 27, 2025 $ 0.64
+1.32%
$ 6.11 million $ 162,055
Mar 26, 2025 $ 0.632
-0.86%
$ 6.03 million $ 149,878
Mar 25, 2025 $ 0.637
-0.03%
$ 6.08 million $ 156,176
Mar 24, 2025 $ 0.638
+2.26%
$ 6.08 million $ 155,588
Mar 23, 2025 $ 0.624
-1.61%
$ 5.95 million $ 154,101
Mar 22, 2025 $ 0.634
-0.29%
$ 6.04 million $ 173,921
Mar 21, 2025 $ 0.636
+0.07%
$ 6.06 million $ 166,828
Mar 20, 2025 $ 0.636
+0.56%
$ 6.06 million $ 169,751
Mar 19, 2025 $ 0.632
+3.10%
$ 6.03 million $ 176,202
Mar 18, 2025 $ 0.613
-1.97%
$ 5.84 million $ 157,134
Mar 17, 2025 $ 0.629
+0.63%
$ 5.99 million $ 158,064
Mar 16, 2025 $ 0.625
-0.36%
$ 5.96 million $ 151,312
Mar 15, 2025 $ 0.631
+2.77%
$ 6.01 million $ 165,074
Mar 14, 2025 $ 0.617
-0.85%
$ 5.87 million $ 169,870
Mar 13, 2025 $ 0.622
+3.51%
$ 5.92 million $ 178,838
Mar 12, 2025 $ 0.601
+2.84%
$ 5.72 million $ 165,806
Mar 11, 2025 $ 0.585
+0.34%
$ 5.56 million $ 161,660
Mar 10, 2025 $ 0.583
-8.20%
$ 5.54 million $ 158,285
Mar 9, 2025 $ 0.635
-8.23%
$ 6.04 million $ 154,106
Mar 8, 2025 $ 0.691
-1.59%
$ 6.58 million $ 156,228
Mar 7, 2025 $ 0.703
-0.81%
$ 6.68 million $ 163,458
Mar 6, 2025 $ 0.708
-2.00%
$ 6.73 million $ 166,448
Mar 5, 2025 $ 0.723
+6.90%
$ 6.87 million $ 165,449
Mar 4, 2025 $ 0.679
+1.29%
$ 6.45 million $ 181,149
Mar 3, 2025 $ 0.67
-8.11%
$ 6.37 million $ 165,585
Mar 2, 2025 $ 0.729
+5.04%
$ 6.93 million $ 170,201
Mar 1, 2025 $ 0.694
+2.57%
$ 6.59 million $ 158,106
Feb 28, 2025 $ 0.677
-6.05%
$ 6.43 million $ 167,639
Feb 27, 2025 $ 0.718
+1.40%
$ 6.82 million $ 165,828
Feb 26, 2025 $ 0.708
+3.30%
$ 6.72 million $ 174,973
Feb 25, 2025 $ 0.686
-2.78%
$ 6.5 million $ 177,724
Feb 24, 2025 $ 0.705
-8.23%
$ 6.69 million $ 164,606
Feb 23, 2025 $ 0.769
-0.82%
$ 7.29 million $ 184,718
Feb 22, 2025 $ 0.776
+3.27%
$ 7.35 million $ 171,310
Feb 21, 2025 $ 0.752
-3.81%
$ 7.13 million $ 161,891
Feb 20, 2025 $ 0.781
-42.73%
$ 7.4 million $ 169,481
Feb 19, 2025 $ 1.36
+8.31%
$ 12.92 million $ 45,943
Feb 18, 2025 $ 1.26
-29.32%
$ 11.93 million $ 46,940
Feb 17, 2025 $ 1.78
+101.06%
$ 16.87 million $ 25,146
Feb 16, 2025 $ 0.886
-1.11%
$ 8.39 million $ 210,529
Feb 15, 2025 $ 0.89
-0.35%
$ 8.42 million $ 177,914
Feb 14, 2025 $ 0.89
-0.80%
$ 8.43 million $ 178,612
Feb 13, 2025 $ 0.899
-5.07%
$ 8.51 million $ 233,146
Feb 12, 2025 $ 0.948
+4.73%
$ 8.97 million $ 227,396
Feb 11, 2025 $ 0.905
-0.79%
$ 8.56 million $ 195,492
Feb 10, 2025 $ 0.911
+2.08%
$ 8.62 million $ 185,083
Feb 9, 2025 $ 0.893
-4.07%
$ 8.44 million $ 189,323
Feb 8, 2025 $ 0.928
+2.78%
$ 8.78 million $ 174,606