New Zealand markets closed

Lisk USD (LSK-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.9854-0.0499 (-2.45%)
As of 03:48PM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 20242.02472.02471.96301.98541.985414,227,731
28 Mar 20241.98772.04371.92192.02482.024825,237,255
27 Mar 20242.11372.11381.96031.98771.987739,266,570
26 Mar 20242.03562.19751.99502.11392.113991,635,596
25 Mar 20242.00332.17931.98642.03562.0356115,973,088
24 Mar 20241.77462.08651.77382.00322.0032201,686,147
23 Mar 20241.72131.82311.71211.77451.77457,025,943
22 Mar 20241.79181.82461.67911.72131.721311,587,163
21 Mar 20241.78051.92511.74301.79181.791813,302,420
20 Mar 20241.62641.78711.55961.78051.780517,163,359
19 Mar 20241.86061.90321.59431.62641.626425,542,242
18 Mar 20241.85112.07851.81201.86061.860649,211,497
17 Mar 20241.74821.90731.64681.85111.851127,762,891
16 Mar 20241.90611.92961.70521.74821.748217,599,748
15 Mar 20242.06722.06871.79731.90611.906133,256,835
14 Mar 20242.12382.13881.95682.06722.067232,233,076
13 Mar 20242.11852.18992.08182.12382.123856,106,938
12 Mar 20242.16352.18572.01222.11852.118527,485,490
11 Mar 20242.12022.18142.01412.16352.163542,833,198
10 Mar 20242.19262.19462.07862.12022.120237,085,275
09 Mar 20242.13632.27602.10552.19262.192659,364,760
08 Mar 20242.16932.26042.04192.13632.136359,689,289
07 Mar 20242.31242.32022.11082.16932.1693129,873,762
06 Mar 20242.72403.39172.09292.31242.3124830,587,657
05 Mar 20241.74833.03111.68002.72482.7248755,501,317
04 Mar 20241.64631.82841.59291.74731.747348,132,688
03 Mar 20241.60191.69341.49181.64701.647038,323,713
02 Mar 20241.59951.62491.51471.60201.602024,623,763
01 Mar 20241.45341.60171.43811.60011.600122,868,494
29 Feb 20241.38311.55001.38281.45301.453058,256,388
28 Feb 20241.40391.46641.28181.38311.383126,783,786
27 Feb 20241.37621.44801.35641.40391.403927,990,712
26 Feb 20241.35441.40021.32801.37621.376211,176,544
25 Feb 20241.38821.38981.32751.35441.35447,148,400
24 Feb 20241.39631.41031.32681.38821.388213,029,449
23 Feb 20241.41061.45861.34371.39631.396320,458,912
22 Feb 20241.48421.68781.40881.41091.410990,957,784
21 Feb 20241.39561.53261.33211.48411.484155,465,887
20 Feb 20241.36891.44741.33291.39561.395628,796,896
19 Feb 20241.37281.41481.33381.36891.368912,132,135
18 Feb 20241.35151.39021.33081.37331.37339,677,886
17 Feb 20241.40631.41791.31851.35161.351613,428,873
16 Feb 20241.35841.44941.35471.40631.406335,292,631
15 Feb 20241.37221.40301.33631.35841.358417,561,677
14 Feb 20241.34421.37221.32111.37221.372211,749,308
13 Feb 20241.37021.39231.31961.34421.344210,349,093
12 Feb 20241.38281.38281.32151.37001.370013,465,134
11 Feb 20241.37391.39931.35941.38301.38309,976,813
10 Feb 20241.39421.42411.35591.37401.374012,952,474
09 Feb 20241.39171.40531.35261.39411.394119,714,833
08 Feb 20241.40541.42251.33741.39151.391527,077,928
07 Feb 20241.47831.51901.34831.40511.405153,220,885
06 Feb 20241.39501.66551.39501.47841.4784175,928,944
05 Feb 20241.36511.46761.34961.39181.391823,658,587
04 Feb 20241.36261.44231.33091.35971.359736,141,304
03 Feb 20241.40771.41211.32471.36221.362212,956,657
02 Feb 20241.34421.43451.31671.40741.407426,598,461
01 Feb 20241.39001.42951.28381.34421.344230,213,796
31 Jan 20241.39811.52071.31711.38991.389951,873,550
30 Jan 20241.46111.54171.38811.39931.399371,188,644
29 Jan 20241.43701.54921.33511.46111.4611165,008,534
28 Jan 20241.21581.45431.19391.43701.4370134,034,636
27 Jan 20241.24721.26751.18331.21521.215219,199,138
26 Jan 20241.28001.37911.20731.24711.247173,383,280
25 Jan 20241.28481.42511.17711.28341.2834231,624,639
24 Jan 20240.97311.67590.95841.28441.2844199,839,527
23 Jan 20241.01241.01540.93340.97370.97375,423,331
22 Jan 20241.04791.04820.99611.01091.01094,035,097
21 Jan 20241.05851.07991.04411.04701.04702,510,106
20 Jan 20241.04581.06351.03641.05801.05802,170,253
19 Jan 20241.05331.08901.00951.04581.04583,928,994
18 Jan 20241.10011.14101.04421.05331.05337,132,174
17 Jan 20241.12321.13581.09411.09991.09993,640,343
16 Jan 20241.10741.12991.09681.12291.12293,619,195
15 Jan 20241.10281.12321.09561.10661.10664,269,040
14 Jan 20241.13211.14721.09501.10191.10193,894,876
13 Jan 20241.10191.15021.09571.13211.13218,512,803
12 Jan 20241.16761.17931.08071.10191.10198,974,601
11 Jan 20241.15911.21181.12171.16751.167511,420,952
10 Jan 20241.10651.17681.06601.15821.15829,255,424
09 Jan 20241.19211.19301.07641.10611.10618,721,367
08 Jan 20241.15831.20081.03041.19161.191617,253,909
07 Jan 20241.33921.34021.15231.15771.157726,689,479
06 Jan 20241.26751.44121.26751.33821.338286,238,908
05 Jan 20241.35891.35891.24351.26721.267223,998,635
04 Jan 20241.44961.45081.29561.35941.359455,867,683
03 Jan 20241.56041.80401.41791.45581.4558383,272,092
02 Jan 20241.37822.17601.36201.55411.5541486,265,907
01 Jan 20241.30271.37901.26791.37811.37819,242,779
31 Dec 20231.33451.44891.29861.30231.302322,589,610
30 Dec 20231.27511.34871.24541.33461.334617,158,821
29 Dec 20231.18771.28021.15771.27531.275314,992,708
28 Dec 20231.18141.21741.17701.18771.187711,323,280
27 Dec 20231.13641.20341.13561.18121.181211,816,810
26 Dec 20231.15251.15351.10871.13641.13645,874,572
25 Dec 20231.13401.16031.12491.15241.15244,484,305
24 Dec 20231.16101.16821.12811.13381.13385,782,019
23 Dec 20231.15721.16601.14341.16081.16083,966,050
22 Dec 20231.15921.16571.13971.15741.15745,804,866
21 Dec 20231.17211.18021.14011.15931.15936,041,378
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...