Landshare Historical Data

LAND Page 24
Download
Date Close Price change Market cap Trading volume
Apr 29, 2023 $ 1.03
-2.64%
$ 3.93 million $ 15,573
Apr 28, 2023 $ 1.06
-2.23%
$ 4.04 million $ 13,959
Apr 27, 2023 $ 1.08
+4.79%
$ 4.13 million $ 13,262
Apr 26, 2023 $ 1.03
-1.65%
$ 3.94 million $ 13,711
Apr 25, 2023 $ 1.05
-7.07%
$ 4.01 million $ 15,860
Apr 24, 2023 $ 1.13
+0.42%
$ 4.31 million $ 13,666
Apr 23, 2023 $ 1.13
-1.63%
$ 4.31 million $ 13,688
Apr 22, 2023 $ 1.15
+5.11%
$ 4.37 million $ 14,110
Apr 21, 2023 $ 1.09
-3.14%
$ 4.16 million $ 15,411
Apr 20, 2023 $ 1.13
-5.89%
$ 4.29 million $ 20,465
Apr 19, 2023 $ 1.2
-4.28%
$ 4.56 million $ 19,924
Apr 18, 2023 $ 1.25
-4.30%
$ 4.76 million $ 13,627
Apr 17, 2023 $ 1.3
-4.19%
$ 4.95 million $ 14,138
Apr 16, 2023 $ 1.35
+5.63%
$ 5.16 million $ 11,239
Apr 15, 2023 $ 1.28
-3.20%
$ 4.88 million $ 15,203
Apr 14, 2023 $ 1.32
+4.62%
$ 5.04 million $ 12,493
Apr 13, 2023 $ 1.26
-3.93%
$ 4.82 million $ 12,023
Apr 12, 2023 $ 1.32
-6.83%
$ 5.02 million $ 11,889
Apr 11, 2023 $ 1.42
-2.89%
$ 5.4 million $ 15,017
Apr 10, 2023 $ 1.46
+2.03%
$ 5.58 million $ 12,531
Apr 9, 2023 $ 1.44
+4.34%
$ 5.47 million $ 14,701
Apr 8, 2023 $ 1.39
+3.51%
$ 5.29 million $ 16,082
Apr 7, 2023 $ 1.34
-0.18%
$ 5.1 million $ 7,920
Apr 6, 2023 $ 1.34
-6.94%
$ 5.11 million $ 13,421
Apr 5, 2023 $ 1.44
-4.03%
$ 5.49 million $ 14,593
Apr 4, 2023 $ 1.5
+0.51%
$ 5.72 million $ 10,742
Apr 3, 2023 $ 1.49
-1.07%
$ 5.69 million $ 20,103
Apr 2, 2023 $ 1.5
+5.52%
$ 5.72 million $ 33,005
Apr 1, 2023 $ 1.42
+4.31%
$ 5.41 million $ 14,787
Mar 31, 2023 $ 1.36
+3.77%
$ 5.19 million $ 15,394
Mar 30, 2023 $ 1.31
-3.38%
$ 5 million $ 16,113
Mar 29, 2023 $ 1.36
-3.54%
$ 5.18 million $ 19,738
Mar 28, 2023 $ 1.41
+19.98%
$ 5.37 million $ 25,734
Mar 27, 2023 $ 1.17
-6.59%
$ 4.47 million $ 52,770
Mar 26, 2023 $ 1.26
-0.52%
$ 4.8 million $ 27,096
Mar 25, 2023 $ 1.26
-12.13%
$ 4.82 million $ 39,777
Mar 24, 2023 $ 1.44
-3.74%
$ 5.5 million $ 14,744
Mar 23, 2023 $ 1.5
-12.39%
$ 5.71 million $ 19,129
Mar 22, 2023 $ 1.71
-1.95%
$ 6.51 million $ 14,408
Mar 21, 2023 $ 1.74
+1.42%
$ 6.62 million $ 17,062
Mar 20, 2023 $ 1.73
-1.92%
$ 6.58 million $ 20,911
Mar 19, 2023 $ 1.76
-12.24%
$ 6.72 million $ 43,958
Mar 18, 2023 $ 2.01
-6.08%
$ 7.66 million $ 35,877
Mar 17, 2023 $ 2.14
+4.33%
$ 8.17 million $ 46,613
Mar 16, 2023 $ 2.06
+2.90%
$ 7.84 million $ 316,011
Mar 15, 2023 $ 2
+2.54%
$ 7.61 million $ 184,208
Mar 14, 2023 $ 1.95
+7.05%
$ 7.42 million $ 98,447
Mar 13, 2023 $ 1.82
+3.87%
$ 6.93 million $ 100,464
Mar 12, 2023 $ 1.75
+8.91%
$ 6.68 million $ 149,206
Mar 11, 2023 $ 1.61
-13.05%
$ 6.13 million $ 241,170