Landshare Historical Data

LAND Page 20
Download
Date Close Price change Market cap Trading volume
Nov 15, 2023 $ 0.647
+6.76%
$ 2.47 million $ 28,947
Nov 14, 2023 $ 0.607
-3.74%
$ 2.32 million $ 28,692
Nov 13, 2023 $ 0.637
-0.02%
$ 2.44 million $ 28,132
Nov 12, 2023 $ 0.639
-3.95%
$ 2.44 million $ 30,440
Nov 11, 2023 $ 0.664
-2.07%
$ 2.54 million $ 29,529
Nov 10, 2023 $ 0.676
+6.60%
$ 2.59 million $ 34,057
Nov 9, 2023 $ 0.634
+5.98%
$ 2.42 million $ 28,248
Nov 8, 2023 $ 0.599
-0.13%
$ 2.29 million $ 28,685
Nov 7, 2023 $ 0.599
-2.15%
$ 2.29 million $ 27,327
Nov 6, 2023 $ 0.612
+5.24%
$ 2.34 million $ 28,168
Nov 5, 2023 $ 0.582
-4.78%
$ 2.22 million $ 28,970
Nov 4, 2023 $ 0.613
+7.23%
$ 2.34 million $ 25,085
Nov 3, 2023 $ 0.572
-3.39%
$ 2.19 million $ 28,437
Nov 2, 2023 $ 0.592
+0.75%
$ 2.26 million $ 32,267
Nov 1, 2023 $ 0.587
+5.22%
$ 2.24 million $ 27,821
Oct 31, 2023 $ 0.557
-0.60%
$ 2.13 million $ 27,146
Oct 30, 2023 $ 0.56
+4.26%
$ 2.14 million $ 28,421
Oct 29, 2023 $ 0.536
+3.96%
$ 2.05 million $ 30,921
Oct 28, 2023 $ 0.516
-2.29%
$ 1.97 million $ 25,330
Oct 27, 2023 $ 0.527
+4.37%
$ 2.01 million $ 30,540
Oct 26, 2023 $ 0.504
-3.65%
$ 1.93 million $ 28,797
Oct 25, 2023 $ 0.523
-2.02%
$ 2 million $ 30,136
Oct 24, 2023 $ 0.535
+6.07%
$ 2.05 million $ 30,411
Oct 23, 2023 $ 0.505
+4.73%
$ 1.93 million $ 29,593
Oct 22, 2023 $ 0.482
-0.19%
$ 1.84 million $ 26,018
Oct 21, 2023 $ 0.483
-1.14%
$ 1.85 million $ 27,412
Oct 20, 2023 $ 0.49
+4.42%
$ 1.87 million $ 26,865
Oct 19, 2023 $ 0.468
+1.06%
$ 1.79 million $ 26,086
Oct 18, 2023 $ 0.463
+0.18%
$ 1.77 million $ 24,073
Oct 17, 2023 $ 0.461
-4.24%
$ 1.76 million $ 24,902
Oct 16, 2023 $ 0.481
-3.36%
$ 1.84 million $ 21,052
Oct 15, 2023 $ 0.496
+4.54%
$ 1.9 million $ 21,505
Oct 14, 2023 $ 0.503
-2.12%
$ 1.92 million $ 11,537
Oct 13, 2023 $ 0.514
+0.07%
$ 1.96 million $ 18,427
Oct 12, 2023 $ 0.512
-0.79%
$ 1.96 million $ 20,970
Oct 11, 2023 $ 0.515
-4.05%
$ 1.97 million $ 20,276
Oct 10, 2023 $ 0.538
+0.34%
$ 2.06 million $ 19,949
Oct 9, 2023 $ 0.537
+0.54%
$ 2.05 million $ 20,334
Oct 8, 2023 $ 0.533
+0.87%
$ 2.04 million $ 20,164
Oct 7, 2023 $ 0.528
-1.37%
$ 2.02 million $ 20,118
Oct 6, 2023 $ 0.534
-0.22%
$ 2.04 million $ 19,886
Oct 5, 2023 $ 0.534
+0.14%
$ 2.04 million $ 21,443
Oct 4, 2023 $ 0.535
-0.71%
$ 2.05 million $ 19,582
Oct 3, 2023 $ 0.54
-3.76%
$ 2.06 million $ 19,646
Oct 2, 2023 $ 0.56
+2.69%
$ 2.14 million $ 21,788
Oct 1, 2023 $ 0.546
+0.60%
$ 2.09 million $ 19,212
Sep 30, 2023 $ 0.542
-4.35%
$ 2.07 million $ 20,686
Sep 29, 2023 $ 0.57
+3.00%
$ 2.18 million $ 23,000
Sep 28, 2023 $ 0.553
+4.35%
$ 2.11 million $ 20,656
Sep 27, 2023 $ 0.527
-3.38%
$ 2.02 million $ 19,387