Landshare Historical Data

LAND Page 5
Download
Date Close Price change Market cap Trading volume
Dec 4, 2025 $ 0.318
-0.53%
$ 2.12 million $ 172,100
Dec 3, 2025 $ 0.32
+0.41%
$ 2.12 million $ 177,850
Dec 2, 2025 $ 0.319
+5.59%
$ 2.11 million $ 177,645
Dec 1, 2025 $ 0.302
-11.20%
$ 2 million $ 163,402
Nov 30, 2025 $ 0.338
+0.87%
$ 2.25 million $ 112,076
Nov 29, 2025 $ 0.336
-0.45%
$ 2.22 million $ 163,641
Nov 28, 2025 $ 0.343
+1.19%
$ 2.24 million $ 177,327
Nov 27, 2025 $ 0.338
+8.14%
$ 2.24 million $ 186,129
Nov 26, 2025 $ 0.313
+4.95%
$ 2.07 million $ 168,903
Nov 25, 2025 $ 0.3
-2.99%
$ 1.97 million $ 105,769
Nov 24, 2025 $ 0.304
+2.37%
$ 2.05 million $ 26,080
Nov 23, 2025 $ 0.295
+0.10%
$ 1.96 million $ 78,102
Nov 22, 2025 $ 0.293
-0.29%
$ 1.94 million $ 77,105
Nov 21, 2025 $ 0.29
-6.35%
$ 1.95 million $ 103,413
Nov 20, 2025 $ 0.309
-0.33%
$ 2.05 million $ 155,997
Nov 19, 2025 $ 0.309
-4.28%
$ 2.04 million $ 155,969
Nov 18, 2025 $ 0.322
+0.97%
$ 2.13 million $ 164,451
Nov 17, 2025 $ 0.319
-7.37%
$ 2.1 million $ 159,235
Nov 16, 2025 $ 0.343
-4.45%
$ 2.27 million $ 159,739
Nov 15, 2025 $ 0.36
+3.81%
$ 2.37 million $ 176,642
Nov 14, 2025 $ 0.347
-3.70%
$ 2.29 million $ 167,352
Nov 13, 2025 $ 0.36
-2.25%
$ 2.38 million $ 161,319
Nov 12, 2025 $ 0.37
-1.91%
$ 2.43 million $ 163,975
Nov 11, 2025 $ 0.377
-2.97%
$ 2.48 million $ 166,587
Nov 10, 2025 $ 0.388
-1.40%
$ 2.56 million $ 152,262
Nov 9, 2025 $ 0.394
+0.01%
$ 2.6 million $ 35,371
Nov 8, 2025 $ 0.394
+2.95%
$ 2.59 million $ 7,134
Nov 7, 2025 $ 0.382
+0.72%
$ 2.52 million $ 6,608
Nov 6, 2025 $ 0.38
-2.52%
$ 2.5 million $ 3,149
Nov 5, 2025 $ 0.39
-0.07%
$ 2.56 million $ 13,825
Nov 4, 2025 $ 0.39
-7.31%
$ 2.57 million $ 77,288
Nov 3, 2025 $ 0.421
-10.78%
$ 2.77 million $ 105,827
Nov 2, 2025 $ 0.471
-0.36%
$ 3.1 million $ 177,809
Nov 1, 2025 $ 0.473
-0.52%
$ 3.11 million $ 159,244
Oct 31, 2025 $ 0.476
+0.67%
$ 3.13 million $ 158,116
Oct 30, 2025 $ 0.475
-5.52%
$ 3.12 million $ 148,534
Oct 29, 2025 $ 0.502
+3.42%
$ 3.3 million $ 166,164
Oct 28, 2025 $ 0.486
-3.07%
$ 3.19 million $ 154,176
Oct 27, 2025 $ 0.501
-0.17%
$ 3.29 million $ 154,340
Oct 26, 2025 $ 0.502
-3.30%
$ 3.31 million $ 160,251
Oct 25, 2025 $ 0.519
+0.29%
$ 3.41 million $ 152,194
Oct 24, 2025 $ 0.518
+0.05%
$ 3.4 million $ 159,092
Oct 23, 2025 $ 0.518
+3.16%
$ 3.4 million $ 171,225
Oct 22, 2025 $ 0.497
-3.50%
$ 3.29 million $ 13,457
Oct 21, 2025 $ 0.518
-4.16%
$ 3.32 million $ 172,732
Oct 20, 2025 $ 0.532
-0.01%
$ 3.49 million $ 158,888
Oct 19, 2025 $ 0.538
+0.71%
$ 3.54 million $ 165,009
Oct 18, 2025 $ 0.538
+4.57%
$ 3.5 million $ 165,704
Oct 17, 2025 $ 0.516
-10.84%
$ 3.37 million $ 169,303
Oct 16, 2025 $ 0.566
-4.48%
$ 3.69 million $ 149,856