Lisk GBP (LSK-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 08:12PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.5237 | 1.5666 | 1.4764 | 1.5142 | 1.5142 | 25,183,574 |
| 05 May 2024 | 1.4954 | 1.6758 | 1.4700 | 1.5620 | 1.5620 | 65,868,970 |
| 04 May 2024 | 1.4310 | 1.5276 | 1.4291 | 1.4954 | 1.4954 | 45,449,308 |
| 03 May 2024 | 1.3507 | 1.4770 | 1.3301 | 1.4310 | 1.4310 | 52,236,348 |
| 02 May 2024 | 1.2698 | 1.3777 | 1.2420 | 1.3507 | 1.3507 | 28,347,027 |
| 01 May 2024 | 1.3322 | 1.3460 | 1.2347 | 1.2698 | 1.2698 | 14,358,441 |
| 30 Apr 2024 | 1.3350 | 1.3651 | 1.2969 | 1.3322 | 1.3322 | 25,081,786 |
| 29 Apr 2024 | 1.3394 | 1.3664 | 1.3272 | 1.3350 | 1.3350 | 14,736,399 |
| 28 Apr 2024 | 1.3831 | 1.3856 | 1.2927 | 1.3394 | 1.3394 | 19,965,088 |
| 27 Apr 2024 | 1.5324 | 1.5411 | 1.3792 | 1.3831 | 1.3831 | 66,116,694 |
| 26 Apr 2024 | 1.3247 | 1.6940 | 1.2793 | 1.5324 | 1.5324 | 219,031,348 |
| 25 Apr 2024 | 1.4355 | 1.4389 | 1.3138 | 1.3247 | 1.3247 | 15,186,645 |
| 24 Apr 2024 | 1.5249 | 1.5310 | 1.4113 | 1.4355 | 1.4355 | 19,540,222 |
| 23 Apr 2024 | 1.4870 | 1.5669 | 1.4619 | 1.5249 | 1.5249 | 29,616,687 |
| 22 Apr 2024 | 1.4277 | 1.5247 | 1.4177 | 1.4870 | 1.4870 | 26,503,979 |
| 21 Apr 2024 | 1.4106 | 1.4666 | 1.3730 | 1.4277 | 1.4277 | 19,934,469 |
| 20 Apr 2024 | 1.4309 | 1.4940 | 1.2700 | 1.4106 | 1.4106 | 63,044,916 |
| 19 Apr 2024 | 1.1371 | 1.4658 | 1.1023 | 1.4309 | 1.4309 | 41,708,256 |
| 18 Apr 2024 | 1.1534 | 1.1724 | 1.1078 | 1.1371 | 1.1371 | 9,387,201 |
| 17 Apr 2024 | 1.1210 | 1.1919 | 1.0959 | 1.1534 | 1.1534 | 26,285,673 |
| 16 Apr 2024 | 1.1833 | 1.2507 | 1.0798 | 1.1210 | 1.1210 | 10,914,790 |
| 15 Apr 2024 | 1.1005 | 1.1913 | 1.0518 | 1.1833 | 1.1833 | 12,280,488 |
| 14 Apr 2024 | 1.2697 | 1.2915 | 0.9584 | 1.1005 | 1.1005 | 22,490,092 |
| 13 Apr 2024 | 1.4935 | 1.4945 | 1.1385 | 1.2697 | 1.2697 | 22,109,646 |
| 12 Apr 2024 | 1.4923 | 1.5440 | 1.4823 | 1.4935 | 1.4935 | 14,480,040 |
| 11 Apr 2024 | 1.4860 | 1.5487 | 1.4112 | 1.4923 | 1.4923 | 11,017,407 |
| 10 Apr 2024 | 1.5783 | 1.5815 | 1.4815 | 1.4847 | 1.4847 | 15,327,355 |
| 09 Apr 2024 | 1.5331 | 1.5993 | 1.4779 | 1.5783 | 1.5783 | 19,750,338 |
| 08 Apr 2024 | 1.5699 | 1.5818 | 1.5179 | 1.5331 | 1.5331 | 11,596,683 |
| 07 Apr 2024 | 1.6032 | 1.6049 | 1.5345 | 1.5699 | 1.5699 | 14,814,025 |
| 06 Apr 2024 | 1.5454 | 1.6539 | 1.4839 | 1.6032 | 1.6032 | 88,662,737 |
| 05 Apr 2024 | 1.4930 | 1.6330 | 1.4218 | 1.5454 | 1.5454 | 62,995,094 |
| 04 Apr 2024 | 1.4134 | 1.5752 | 1.3640 | 1.4930 | 1.4930 | 22,323,073 |
| 03 Apr 2024 | 1.5131 | 1.5233 | 1.3737 | 1.4134 | 1.4134 | 12,022,329 |
| 02 Apr 2024 | 1.5835 | 1.5844 | 1.4596 | 1.5132 | 1.5132 | 11,142,307 |
| 01 Apr 2024 | 1.5410 | 1.5892 | 1.5359 | 1.5835 | 1.5835 | 4,890,230 |
| 31 Mar 2024 | 1.5845 | 1.6523 | 1.5336 | 1.5410 | 1.5410 | 10,120,291 |
| 30 Mar 2024 | 1.6043 | 1.6043 | 1.5493 | 1.5845 | 1.5845 | 10,939,550 |
| 29 Mar 2024 | 1.5754 | 1.6185 | 1.5217 | 1.6043 | 1.6043 | 19,995,856 |
| 28 Mar 2024 | 1.6738 | 1.6739 | 1.5534 | 1.5754 | 1.5754 | 31,122,566 |
| 27 Mar 2024 | 1.6109 | 1.7385 | 1.5780 | 1.6740 | 1.6740 | 72,566,228 |
| 26 Mar 2024 | 1.5902 | 1.7276 | 1.5764 | 1.6109 | 1.6109 | 91,777,275 |
| 25 Mar 2024 | 1.4083 | 1.6558 | 1.4077 | 1.5902 | 1.5902 | 160,099,472 |
| 24 Mar 2024 | 1.3660 | 1.4468 | 1.3587 | 1.4082 | 1.4082 | 5,575,704 |
| 23 Mar 2024 | 1.4153 | 1.4440 | 1.3321 | 1.3660 | 1.3660 | 9,195,434 |
| 22 Mar 2024 | 1.3912 | 1.5124 | 1.3767 | 1.4153 | 1.4153 | 10,507,223 |
| 21 Mar 2024 | 1.2789 | 1.3974 | 1.2262 | 1.3912 | 1.3912 | 13,410,969 |
| 20 Mar 2024 | 1.4620 | 1.4955 | 1.2567 | 1.2789 | 1.2789 | 20,084,555 |
| 19 Mar 2024 | 1.4540 | 1.6326 | 1.4239 | 1.4620 | 1.4620 | 38,668,524 |
| 18 Mar 2024 | 1.3732 | 1.4982 | 1.2936 | 1.4540 | 1.4540 | 21,807,167 |
| 17 Mar 2024 | 1.4969 | 1.5157 | 1.3394 | 1.3732 | 1.3732 | 13,824,321 |
| 16 Mar 2024 | 1.6220 | 1.6231 | 1.4109 | 1.4969 | 1.4969 | 26,118,621 |
| 15 Mar 2024 | 1.6591 | 1.6741 | 1.5352 | 1.6220 | 1.6220 | 25,290,329 |
| 14 Mar 2024 | 1.6557 | 1.7116 | 1.6275 | 1.6591 | 1.6591 | 43,829,113 |
| 13 Mar 2024 | 1.6878 | 1.7097 | 1.5744 | 1.6557 | 1.6557 | 21,481,339 |
| 12 Mar 2024 | 1.6492 | 1.6981 | 1.5665 | 1.6878 | 1.6878 | 33,415,677 |
| 11 Mar 2024 | 1.7053 | 1.7068 | 1.6178 | 1.6492 | 1.6492 | 28,847,560 |
| 10 Mar 2024 | 1.6615 | 1.7701 | 1.6375 | 1.7053 | 1.7053 | 46,169,517 |
| 09 Mar 2024 | 1.6930 | 1.7651 | 1.5862 | 1.6615 | 1.6615 | 46,421,912 |
| 08 Mar 2024 | 1.8156 | 1.8226 | 1.6543 | 1.6931 | 1.6931 | 101,360,238 |
| 07 Mar 2024 | 2.1441 | 2.6722 | 1.6478 | 1.8156 | 1.8156 | 652,164,969 |
| 06 Mar 2024 | 1.3777 | 2.3853 | 1.3236 | 2.1447 | 2.1447 | 594,662,642 |
| 05 Mar 2024 | 1.3003 | 1.4404 | 1.2576 | 1.3769 | 1.3769 | 37,930,772 |
| 04 Mar 2024 | 1.2656 | 1.3380 | 1.1786 | 1.3009 | 1.3009 | 30,270,100 |
| 03 Mar 2024 | 1.2637 | 1.2838 | 1.1967 | 1.2657 | 1.2657 | 19,454,669 |
| 02 Mar 2024 | 1.1511 | 1.2656 | 1.1389 | 1.2642 | 1.2642 | 18,067,871 |
| 01 Mar 2024 | 1.0924 | 1.2244 | 1.0922 | 1.1507 | 1.1507 | 46,137,312 |
| 29 Feb 2024 | 1.1071 | 1.1597 | 1.0126 | 1.0924 | 1.0924 | 21,154,129 |
| 28 Feb 2024 | 1.0850 | 1.1424 | 1.0687 | 1.1071 | 1.1071 | 22,073,308 |
| 27 Feb 2024 | 1.0689 | 1.1046 | 1.0476 | 1.0850 | 1.0850 | 8,811,654 |
| 26 Feb 2024 | 1.0949 | 1.0962 | 1.0470 | 1.0689 | 1.0689 | 5,641,860 |
| 25 Feb 2024 | 1.1012 | 1.1123 | 1.0465 | 1.0949 | 1.0949 | 10,276,405 |
| 24 Feb 2024 | 1.1140 | 1.1519 | 1.0608 | 1.1012 | 1.1012 | 16,134,798 |
| 23 Feb 2024 | 1.1744 | 1.3346 | 1.1129 | 1.1143 | 1.1143 | 71,836,911 |
| 22 Feb 2024 | 1.1054 | 1.2129 | 1.0561 | 1.1743 | 1.1743 | 43,887,549 |
| 21 Feb 2024 | 1.0875 | 1.1500 | 1.0524 | 1.1054 | 1.1054 | 22,809,301 |
| 20 Feb 2024 | 1.0886 | 1.1236 | 1.0575 | 1.0875 | 1.0875 | 9,638,035 |
| 19 Feb 2024 | 1.0725 | 1.1032 | 1.0560 | 1.0890 | 1.0890 | 7,674,409 |
| 18 Feb 2024 | 1.1159 | 1.1251 | 1.0463 | 1.0725 | 1.0725 | 10,656,147 |
| 17 Feb 2024 | 1.0782 | 1.1541 | 1.0755 | 1.1159 | 1.1159 | 28,005,585 |
| 16 Feb 2024 | 1.0919 | 1.1140 | 1.0636 | 1.0782 | 1.0782 | 13,939,160 |
| 15 Feb 2024 | 1.0676 | 1.0919 | 1.0488 | 1.0919 | 1.0919 | 9,349,183 |
| 14 Feb 2024 | 1.0851 | 1.1037 | 1.0477 | 1.0676 | 1.0676 | 8,219,860 |
| 13 Feb 2024 | 1.0942 | 1.0942 | 1.0470 | 1.0850 | 1.0850 | 10,663,430 |
| 12 Feb 2024 | 1.0879 | 1.1080 | 1.0766 | 1.0945 | 1.0945 | 7,895,101 |
| 11 Feb 2024 | 1.1040 | 1.1277 | 1.0737 | 1.0880 | 1.0880 | 10,256,132 |
| 10 Feb 2024 | 1.1027 | 1.1126 | 1.0721 | 1.1039 | 1.1039 | 15,610,757 |
| 09 Feb 2024 | 1.1131 | 1.1262 | 1.0586 | 1.1025 | 1.1025 | 21,454,872 |
| 08 Feb 2024 | 1.1730 | 1.2054 | 1.0681 | 1.1128 | 1.1128 | 42,149,451 |
| 07 Feb 2024 | 1.1130 | 1.3269 | 1.1130 | 1.1730 | 1.1730 | 139,590,821 |
| 06 Feb 2024 | 1.0816 | 1.1706 | 1.0771 | 1.1104 | 1.1104 | 18,876,004 |
| 05 Feb 2024 | 1.0786 | 1.1417 | 1.0535 | 1.0773 | 1.0773 | 28,635,189 |
| 04 Feb 2024 | 1.1143 | 1.1178 | 1.0486 | 1.0783 | 1.0783 | 10,256,205 |
| 03 Feb 2024 | 1.0545 | 1.1254 | 1.0324 | 1.1140 | 1.1140 | 21,054,756 |
| 02 Feb 2024 | 1.0963 | 1.1276 | 1.0125 | 1.0546 | 1.0546 | 23,704,022 |
| 01 Feb 2024 | 1.1014 | 1.1974 | 1.0363 | 1.0962 | 1.0962 | 40,911,424 |
| 31 Jan 2024 | 1.1493 | 1.2148 | 1.0929 | 1.1023 | 1.1023 | 56,080,563 |
| 30 Jan 2024 | 1.1318 | 1.2218 | 1.0508 | 1.1493 | 1.1493 | 129,800,168 |
| 29 Jan 2024 | 0.9567 | 1.1443 | 0.9394 | 1.1318 | 1.1318 | 105,567,556 |
| 28 Jan 2024 | 0.9813 | 0.9974 | 0.9311 | 0.9562 | 0.9562 | 15,106,727 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.