Landshare Historical Data

LAND Page 7
Download
Date Close Price change Market cap Trading volume
Aug 26, 2025 $ 0.546
-1.79%
$ 3.49 million $ 174,978
Aug 25, 2025 $ 0.555
-1.29%
$ 3.54 million $ 194,591
Aug 24, 2025 $ 0.573
-3.56%
$ 3.61 million $ 163,616
Aug 23, 2025 $ 0.584
-1.00%
$ 3.68 million $ 176,403
Aug 22, 2025 $ 0.591
+3.69%
$ 3.75 million $ 172,731
Aug 21, 2025 $ 0.577
-0.55%
$ 3.61 million $ 163,662
Aug 20, 2025 $ 0.581
+5.08%
$ 3.64 million $ 168,343
Aug 19, 2025 $ 0.573
-2.28%
$ 3.61 million $ 155,325
Aug 18, 2025 $ 0.586
-2.01%
$ 3.67 million $ 159,433
Aug 17, 2025 $ 0.598
+0.54%
$ 3.74 million $ 155,937
Aug 16, 2025 $ 0.595
-0.90%
$ 3.72 million $ 170,314
Aug 15, 2025 $ 0.6
-0.55%
$ 3.75 million $ 163,610
Aug 14, 2025 $ 0.604
+1.49%
$ 3.82 million $ 168,996
Aug 13, 2025 $ 0.595
+1.40%
$ 3.72 million $ 189,917
Aug 12, 2025 $ 0.587
+0.15%
$ 3.66 million $ 171,218
Aug 11, 2025 $ 0.586
+0.80%
$ 3.66 million $ 177,168
Aug 10, 2025 $ 0.581
-0.65%
$ 3.61 million $ 172,499
Aug 9, 2025 $ 0.585
+2.47%
$ 3.63 million $ 184,335
Aug 8, 2025 $ 0.571
-4.23%
$ 3.54 million $ 197,342
Aug 7, 2025 $ 0.596
+1.50%
$ 3.7 million $ 214,138
Aug 6, 2025 $ 0.587
-0.87%
$ 3.65 million $ 245,484
Aug 5, 2025 $ 0.592
-0.86%
$ 3.68 million $ 236,089
Aug 4, 2025 $ 0.598
+2.84%
$ 3.71 million $ 197,826
Aug 3, 2025 $ 0.582
+1.49%
$ 3.57 million $ 110,227
Aug 2, 2025 $ 0.575
-7.48%
$ 3.52 million $ 195,724
Aug 1, 2025 $ 0.625
-3.42%
$ 3.82 million $ 224,481
Jul 31, 2025 $ 0.647
-0.55%
$ 3.97 million $ 256,131
Jul 30, 2025 $ 0.651
+0.05%
$ 3.99 million $ 270,132
Jul 29, 2025 $ 0.651
-2.61%
$ 3.99 million $ 260,554
Jul 28, 2025 $ 0.668
-0.85%
$ 4.1 million $ 264,080
Jul 27, 2025 $ 0.674
+5.75%
$ 4.13 million $ 274,854
Jul 26, 2025 $ 0.637
+2.29%
$ 3.9 million $ 271,220
Jul 25, 2025 $ 0.623
+1.90%
$ 3.81 million $ 253,376
Jul 24, 2025 $ 0.611
+5.98%
$ 3.74 million $ 254,543
Jul 23, 2025 $ 0.576
+0.28%
$ 3.52 million $ 232,807
Jul 22, 2025 $ 0.575
+0.04%
$ 3.51 million $ 256,509
Jul 21, 2025 $ 0.575
+2.92%
$ 3.51 million $ 257,722
Jul 20, 2025 $ 0.558
+0.57%
$ 3.41 million $ 256,414
Jul 19, 2025 $ 0.555
-0.12%
$ 3.39 million $ 256,826
Jul 18, 2025 $ 0.556
+1.92%
$ 3.39 million $ 263,821
Jul 17, 2025 $ 0.545
-1.27%
$ 3.33 million $ 277,945
Jul 16, 2025 $ 0.552
-0.01%
$ 3.37 million $ 262,158
Jul 15, 2025 $ 0.552
-0.15%
$ 3.37 million $ 271,076
Jul 14, 2025 $ 0.553
-2.80%
$ 3.37 million $ 255,773
Jul 13, 2025 $ 0.569
+2.83%
$ 3.47 million $ 265,454
Jul 12, 2025 $ 0.553
-2.57%
$ 3.37 million $ 260,409
Jul 11, 2025 $ 0.568
+1.34%
$ 3.46 million $ 321,381
Jul 10, 2025 $ 0.557
-0.34%
$ 3.39 million $ 259,208
Jul 9, 2025 $ 0.559
+0.59%
$ 3.4 million $ 276,549
Jul 8, 2025 $ 0.556
+0.29%
$ 3.38 million $ 256,590