LSKUSD

Lisk (LSKUSD)

LSKUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 06 2022 0.955822 -0.014613 -1.51% 0.968189 0.976426 0.953295 39,130.00
Oct 05 2022 0.970435 -0.003491 -0.36% 0.973926 0.973926 0.944094 18,033.00
Oct 04 2022 0.973926 0.01432 1.49% 0.959606 0.973926 0.950303 21,749.00
Oct 03 2022 0.959606 0.017152 1.82% 0.957295 0.97123 0.930254 125,420.00
Oct 02 2022 0.942454 -0.007712 -0.81% 0.950166 0.974473 0.940627 50,846.00
Oct 01 2022 0.950166 -0.002834 -0.30% 0.953 0.95487 0.945898 11,056.00
Sep 30 2022 0.953 -0.005808 -0.61% 0.958808 0.973926 0.945659 28,295.00
Sep 29 2022 0.958808 -0.008758 -0.91% 0.967566 0.968371 0.935472 20,576.00
Sep 28 2022 0.967566 -0.009201 -0.94% 0.976767 0.976767 0.934746 17,762.00
Sep 27 2022 0.976767 -0.023233 -2.32% 1.00 1.03 0.957427 43,260.00
Sep 26 2022 1.00 0.043072 4.50% 0.959733 1.02 0.946258 79,426.00
Sep 25 2022 0.956928 0.008376 0.88% 0.948552 1.01 0.948552 56,724.00
Sep 24 2022 0.948552 -0.008743 -0.91% 0.957295 0.97123 0.947105 17,538.00
Sep 23 2022 0.957295 0.000774 0.08% 0.956521 0.973926 0.93493 33,214.00
Sep 22 2022 0.956521 0.039865 4.35% 0.916656 0.962137 0.916656 44,912.00
Sep 21 2022 0.916656 -0.032392 -3.41% 0.949048 1.04 0.915385 100,708.00
Sep 20 2022 0.949048 -0.013546 -1.41% 0.962594 0.998438 0.926965 30,159.00
Sep 19 2022 0.962594 0.010257 1.08% 0.958916 0.965878 0.904101 66,789.00
Sep 18 2022 0.952337 -0.057663 -5.71% 1.01 1.03 0.951161 11,557.00
Sep 17 2022 1.01 0.010 1.00% 1.00 1.01 0.994263 2,190.00
Sep 16 2022 1.00 0.022905 2.34% 0.977095 1.01 0.967851 18,883.00
Sep 15 2022 0.977095 -0.042905 -4.21% 1.02 1.02 0.977095 22,163.00
Sep 14 2022 1.02 0.020 2.00% 0.999982 1.02 0.996687 37,449.00
Sep 13 2022 0.999982 -0.090018 -8.26% 1.09 1.11 0.999982 44,619.00
Sep 12 2022 1.09 0.010 0.93% 1.12 1.14 1.07 28,251.00
Sep 11 2022 1.08 0.010 0.93% 1.07 1.10 1.06 33,496.00
Sep 10 2022 1.07 -0.010 -0.93% 1.08 1.08 1.06 27,934.00
Sep 09 2022 1.08 0.030 2.86% 1.05 1.11 1.04 140,807.00
Sep 08 2022 1.05 0.040 3.96% 1.01 1.27 1.01 156,759.00
Sep 07 2022 1.01 0.030 3.12% 0.97943 1.01 0.957882 23,611.00
Sep 06 2022 0.97943 -0.06057 -5.82% 1.04 1.06 0.97943 42,082.00
Sep 05 2022 1.04 -0.010 -0.95% 1.06 1.06 1.04 23,444.00
Sep 04 2022 1.05 -0.010 -0.94% 1.06 1.08 1.05 27,539.00
Sep 03 2022 1.06 0.020 1.92% 1.04 1.09 1.04 131,469.00
Sep 02 2022 1.04 -0.010 -0.95% 1.05 1.07 1.04 38,938.00
Sep 01 2022 1.05 -0.020 -1.87% 1.07 1.07 1.03 26,144.00
Aug 31 2022 1.07 0.030 2.88% 1.05 1.08 1.05 28,624.00
Aug 30 2022 1.04 -0.010 -0.95% 1.06 1.09 1.02 52,608.00
Aug 29 2022 1.05 0.010 0.96% 1.04 1.06 1.00 10,760.00
Aug 28 2022 1.04 -0.010 -0.95% 1.05 1.06 1.04 23,912.00
Aug 27 2022 1.05 -0.010 -0.94% 1.05 1.08 1.03 15,956.00
Aug 26 2022 1.06 -0.070 -6.19% 1.13 1.13 1.06 14,729.00
Aug 25 2022 1.13 0.010 0.89% 1.12 1.15 1.11 9,219.00
Aug 24 2022 1.12 -0.010 -0.88% 1.13 1.13 1.10 19,163.00
Aug 23 2022 1.13 0.010 0.89% 1.14 1.14 1.08 24,255.00
Aug 22 2022 1.12 0.030 2.75% 1.26 1.29 1.05 84,201.00
Aug 21 2022 1.09 0.020 1.87% 1.07 1.12 1.07 38,038.00
Aug 20 2022 1.07 0.00 0.00% 1.07 1.12 1.04 45,961.00
Aug 19 2022 1.07 -0.120 -10.08% 1.19 1.19 1.06 69,120.00
Aug 18 2022 1.19 -0.020 -1.65% 1.21 1.23 1.19 42,444.00
Aug 17 2022 1.21 -0.040 -3.20% 1.25 1.27 1.19 45,184.00
Aug 16 2022 1.25 -0.020 -1.57% 1.28 1.28 1.24 14,153.00
Aug 15 2022 1.27 0.010 0.79% 1.26 1.37 1.24 66,541.00
Aug 14 2022 1.26 -0.030 -2.33% 1.29 1.31 1.25 17,142.00
Aug 13 2022 1.29 0.010 0.78% 1.28 1.32 1.27 28,187.00
Aug 12 2022 1.28 0.020 1.59% 1.26 1.29 1.23 49,178.00
Aug 11 2022 1.26 0.030 2.44% 1.23 1.29 1.22 37,619.00
Aug 10 2022 1.23 0.060 5.13% 1.17 1.23 1.15 31,429.00
Aug 09 2022 1.17 -0.060 -4.88% 1.25 1.26 1.15 54,251.00
Aug 08 2022 1.23 0.020 1.65% 1.22 1.27 1.21 53,015.00
Aug 07 2022 1.21 0.020 1.68% 1.19 1.30 1.19 61,362.00
Aug 06 2022 1.19 0.00 0.00% 1.19 1.21 1.19 48,059.00
Aug 05 2022 1.19 0.040 3.48% 1.15 1.20 1.15 31,572.00
Aug 04 2022 1.15 0.010 0.88% 1.14 1.17 1.13 31,630.00
Aug 03 2022 1.14 -0.030 -2.56% 1.16 1.16 1.12 48,519.00
Aug 02 2022 1.17 -0.080 -6.40% 1.25 1.25 1.13 124,555.00
Aug 01 2022 1.25 0.080 6.84% 1.18 1.88 1.17 227,567.00
Jul 31 2022 1.17 0.030 2.63% 1.14 1.21 1.13 48,063.00
Jul 30 2022 1.14 0.010 0.88% 1.13 1.19 1.12 76,404.00
Jul 29 2022 1.13 -0.010 -0.88% 1.14 1.15 1.10 97,235.00
Jul 28 2022 1.14 0.030 2.70% 1.11 1.15 1.09 50,910.00
Jul 27 2022 1.11 0.060 5.71% 1.06 1.11 1.03 34,699.00
Jul 26 2022 1.05 -0.010 -0.94% 1.05 1.05 1.01 35,550.00
Jul 25 2022 1.06 -0.080 -7.02% 1.13 1.13 1.06 20,103.00
Jul 24 2022 1.14 0.030 2.70% 1.11 1.14 1.10 43,513.00
Jul 23 2022 1.11 0.00 0.00% 1.11 1.14 1.09 27,805.00
Jul 22 2022 1.11 -0.020 -1.77% 1.13 1.17 1.10 55,553.00
Jul 21 2022 1.13 0.00 0.00% 1.13 1.13 1.08 15,914.00
Jul 20 2022 1.13 -0.010 -0.88% 1.15 1.18 1.11 39,477.00
Jul 19 2022 1.14 0.020 1.79% 1.12 1.15 1.09 33,474.00
Jul 18 2022 1.12 0.070 6.67% 1.05 1.12 1.05 46,860.00
Jul 17 2022 1.05 -0.030 -2.78% 1.08 1.09 1.05 25,978.00
Jul 16 2022 1.08 0.030 2.86% 1.05 1.10 1.04 53,623.00
Jul 15 2022 1.05 0.020 1.94% 1.03 1.11 1.01 39,238.00
Jul 14 2022 1.03 0.020 1.98% 1.02 1.04 0.988863 41,307.00
Jul 13 2022 1.01 0.020 2.01% 0.984215 1.02 0.930471 36,064.00
Jul 12 2022 0.990117 -0.009883 -0.99% 1.01 1.02 0.988262 34,315.00
Jul 11 2022 1.00 -0.080 -7.41% 1.07 1.12 0.994971 25,622.00
Jul 10 2022 1.08 -0.040 -3.57% 1.12 1.12 1.06 22,389.00
Jul 09 2022 1.12 0.00 0.00% 1.11 1.13 1.09 30,698.00
Your Recent History
COIN
LSKUSD
Lisk
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221007 06:26:16