UK markets close in 1 hour 52 minutes

Lisk GBP (LSK-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
1.4050-0.0214 (-1.50%)
As of 01:37PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.53171.53491.40141.40501.4050156,344,480
25 Apr 20241.43551.43891.31381.32471.324715,186,645
24 Apr 20241.52491.53101.41131.43551.435519,540,222
23 Apr 20241.48701.56691.46191.52491.524929,616,687
22 Apr 20241.42771.52471.41771.48701.487026,503,979
21 Apr 20241.41061.46661.37301.42771.427719,934,469
20 Apr 20241.43091.49401.27001.41061.410663,044,916
19 Apr 20241.13711.46581.10231.43091.430941,708,256
18 Apr 20241.15341.17241.10781.13711.13719,387,201
17 Apr 20241.12101.19191.09591.15341.153426,285,673
16 Apr 20241.18331.25071.07981.12101.121010,914,790
15 Apr 20241.10051.19131.05181.18331.183312,280,488
14 Apr 20241.26971.29150.95841.10051.100522,490,092
13 Apr 20241.49351.49451.13851.26971.269722,109,646
12 Apr 20241.49231.54401.48231.49351.493514,480,040
11 Apr 20241.48601.54871.41121.49231.492311,017,407
10 Apr 20241.57831.58151.48151.48471.484715,327,355
09 Apr 20241.53311.59931.47791.57831.578319,750,338
08 Apr 20241.56991.58181.51791.53311.533111,596,683
07 Apr 20241.60321.60491.53451.56991.569914,814,025
06 Apr 20241.54541.65391.48391.60321.603288,662,737
05 Apr 20241.49301.63301.42181.54541.545462,995,094
04 Apr 20241.41341.57521.36401.49301.493022,323,073
03 Apr 20241.51311.52331.37371.41341.413412,022,329
02 Apr 20241.58351.58441.45961.51321.513211,142,307
01 Apr 20241.54101.58921.53591.58351.58354,890,230
31 Mar 20241.58451.65231.53361.54101.541010,120,291
30 Mar 20241.60431.60431.54931.58451.584510,939,550
29 Mar 20241.57541.61851.52171.60431.604319,995,856
28 Mar 20241.67381.67391.55341.57541.575431,122,566
27 Mar 20241.61091.73851.57801.67401.674072,566,228
26 Mar 20241.59021.72761.57641.61091.610991,777,275
25 Mar 20241.40831.65581.40771.59021.5902160,099,472
24 Mar 20241.36601.44681.35871.40821.40825,575,704
23 Mar 20241.41531.44401.33211.36601.36609,195,434
22 Mar 20241.39121.51241.37671.41531.415310,507,223
21 Mar 20241.27891.39741.22621.39121.391213,410,969
20 Mar 20241.46201.49551.25671.27891.278920,084,555
19 Mar 20241.45401.63261.42391.46201.462038,668,524
18 Mar 20241.37321.49821.29361.45401.454021,807,167
17 Mar 20241.49691.51571.33941.37321.373213,824,321
16 Mar 20241.62201.62311.41091.49691.496926,118,621
15 Mar 20241.65911.67411.53521.62201.622025,290,329
14 Mar 20241.65571.71161.62751.65911.659143,829,113
13 Mar 20241.68781.70971.57441.65571.655721,481,339
12 Mar 20241.64921.69811.56651.68781.687833,415,677
11 Mar 20241.70531.70681.61781.64921.649228,847,560
10 Mar 20241.66151.77011.63751.70531.705346,169,517
09 Mar 20241.69301.76511.58621.66151.661546,421,912
08 Mar 20241.81561.82261.65431.69311.6931101,360,238
07 Mar 20242.14412.67221.64781.81561.8156652,164,969
06 Mar 20241.37772.38531.32362.14472.1447594,662,642
05 Mar 20241.30031.44041.25761.37691.376937,930,772
04 Mar 20241.26561.33801.17861.30091.300930,270,100
03 Mar 20241.26371.28381.19671.26571.265719,454,669
02 Mar 20241.15111.26561.13891.26421.264218,067,871
01 Mar 20241.09241.22441.09221.15071.150746,137,312
29 Feb 20241.10711.15971.01261.09241.092421,154,129
28 Feb 20241.08501.14241.06871.10711.107122,073,308
27 Feb 20241.06891.10461.04761.08501.08508,811,654
26 Feb 20241.09491.09621.04701.06891.06895,641,860
25 Feb 20241.10121.11231.04651.09491.094910,276,405
24 Feb 20241.11401.15191.06081.10121.101216,134,798
23 Feb 20241.17441.33461.11291.11431.114371,836,911
22 Feb 20241.10541.21291.05611.17431.174343,887,549
21 Feb 20241.08751.15001.05241.10541.105422,809,301
20 Feb 20241.08861.12361.05751.08751.08759,638,035
19 Feb 20241.07251.10321.05601.08901.08907,674,409
18 Feb 20241.11591.12511.04631.07251.072510,656,147
17 Feb 20241.07821.15411.07551.11591.115928,005,585
16 Feb 20241.09191.11401.06361.07821.078213,939,160
15 Feb 20241.06761.09191.04881.09191.09199,349,183
14 Feb 20241.08511.10371.04771.06761.06768,219,860
13 Feb 20241.09421.09421.04701.08501.085010,663,430
12 Feb 20241.08791.10801.07661.09451.09457,895,101
11 Feb 20241.10401.12771.07371.08801.088010,256,132
10 Feb 20241.10271.11261.07211.10391.103915,610,757
09 Feb 20241.11311.12621.05861.10251.102521,454,872
08 Feb 20241.17301.20541.06811.11281.112842,149,451
07 Feb 20241.11301.32691.11301.17301.1730139,590,821
06 Feb 20241.08161.17061.07711.11041.110418,876,004
05 Feb 20241.07861.14171.05351.07731.077328,635,189
04 Feb 20241.11431.11781.04861.07831.078310,256,205
03 Feb 20241.05451.12541.03241.11401.114021,054,756
02 Feb 20241.09631.12761.01251.05461.054623,704,022
01 Feb 20241.10141.19741.03631.09621.096240,911,424
31 Jan 20241.14931.21481.09291.10231.102356,080,563
30 Jan 20241.13181.22181.05081.14931.1493129,800,168
29 Jan 20240.95671.14430.93941.13181.1318105,567,556
28 Jan 20240.98130.99740.93110.95620.956215,106,727
27 Jan 20241.00731.08560.95050.98120.981257,741,193
26 Jan 20241.01021.12010.92621.01011.0101182,289,286
25 Jan 20240.76681.31500.75501.00991.0099157,130,623
24 Jan 20240.79680.79890.73540.76730.76734,273,308
23 Jan 20240.82520.82540.78390.79560.79563,175,658
22 Jan 20240.83320.85010.82210.82450.82451,976,553
21 Jan 20240.82320.83720.81580.83280.83281,708,323
20 Jan 20240.82860.85680.79690.82320.82323,092,723
19 Jan 20240.86770.89990.82300.82860.82865,610,867
18 Jan 20240.88880.89860.86330.86760.86762,871,561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...