Australia markets closed

Lisk AUD (LSK-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
2.6878-0.4959 (-15.58%)
As of 08:45PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.93742.93832.67442.68782.6878176,429,200
25 Apr 20242.75562.76222.51952.54002.540029,119,464
24 Apr 20242.91882.93182.70842.75562.755637,510,191
23 Apr 20242.86412.99922.80752.91882.918856,689,468
22 Apr 20242.75242.93942.73312.86412.864151,049,644
21 Apr 20242.71952.82732.64692.75242.752438,430,403
20 Apr 20242.77002.89532.47072.71952.7195121,540,309
19 Apr 20242.19922.83952.13162.77002.770080,741,919
18 Apr 20242.23592.26692.14762.19922.199218,156,058
17 Apr 20242.16602.30812.12642.23592.235950,955,674
16 Apr 20242.27722.40772.08572.16602.166021,089,167
15 Apr 20242.11302.29232.01952.27722.277223,632,255
14 Apr 20242.43782.47971.84022.11302.113043,181,088
13 Apr 20242.86692.86992.19462.43782.437842,450,629
12 Apr 20242.87502.97162.85002.86692.866927,795,309
11 Apr 20242.84202.96112.70652.87502.875021,225,004
10 Apr 20243.02463.03002.83572.83952.839529,313,929
09 Apr 20242.94603.06432.83753.02463.024637,847,742
08 Apr 20243.01493.03762.91662.94602.946022,284,733
07 Apr 20243.07873.08202.94693.01493.014928,448,977
06 Apr 20242.96503.17452.84823.07873.0787170,268,662
05 Apr 20242.87603.13142.73212.96502.9650120,861,992
04 Apr 20242.72923.03602.63332.87602.876043,001,868
03 Apr 20242.92592.94512.65352.72922.729223,214,330
02 Apr 20243.06293.06292.82422.92612.926121,546,849
01 Apr 20242.98463.07892.97473.06293.06299,458,894
31 Mar 20243.06873.20012.97032.98462.984619,600,998
30 Mar 20243.10783.10783.00253.06873.068721,186,444
29 Mar 20243.04693.13502.94143.10783.107838,735,452
28 Mar 20243.23283.23293.00453.04693.046960,191,333
27 Mar 20243.11343.35783.04893.23313.2331140,150,412
26 Mar 20243.07473.33853.04673.11343.1134177,381,881
25 Mar 20242.72353.20212.72233.07463.0746309,550,318
24 Mar 20242.64172.79782.62762.72332.723310,782,715
23 Mar 20242.72642.79682.57362.64172.641717,782,820
22 Mar 20242.69822.91842.65312.72642.726420,241,029
21 Mar 20242.49252.71302.38912.69822.698226,009,715
20 Mar 20242.83752.90252.44942.49252.492539,143,512
19 Mar 20242.82283.16642.76472.83752.837575,048,074
18 Mar 20242.66382.90622.50932.82282.822842,336,715
17 Mar 20242.90432.94022.59812.66382.663826,816,737
16 Mar 20243.14233.14452.74092.90432.904350,673,440
15 Mar 20243.20453.24022.97533.14233.142348,996,822
14 Mar 20243.20643.30903.14703.20453.204584,656,448
13 Mar 20243.27083.31183.04973.20643.206441,599,921
12 Mar 20243.20043.29883.04133.27083.270864,757,499
11 Mar 20243.30033.30323.13973.20033.200355,979,073
10 Mar 20243.21553.42573.16913.30023.300289,352,869
09 Mar 20243.27623.41393.07553.21553.215589,841,334
08 Mar 20243.52143.52883.19563.27633.2763196,142,369
07 Mar 20244.18845.22243.21273.52143.52141,264,877,025
06 Mar 20242.68684.65892.58104.18974.18971,161,650,515
05 Mar 20242.52212.80832.44252.68532.685373,973,491
04 Mar 20242.45132.59142.28282.52322.523258,711,430
03 Mar 20242.44762.48652.31792.45142.451437,680,513
02 Mar 20242.23612.45322.21152.44862.448634,994,513
01 Mar 20242.12972.38402.12902.23532.235389,625,240
29 Feb 20242.14542.25591.97362.12972.129741,240,522
28 Feb 20242.10442.21172.06972.14542.145442,774,510
27 Feb 20242.06352.14282.02882.10442.104417,091,215
26 Feb 20242.11772.11732.02552.06352.063510,891,259
25 Feb 20242.13022.15152.02412.11782.117819,877,115
24 Feb 20242.15062.22112.05002.13022.130231,211,154
23 Feb 20242.26452.57302.14822.15122.1512138,679,513
22 Feb 20242.12962.33952.03202.26442.264484,628,408
21 Feb 20242.09612.21622.02942.12962.129643,942,623
20 Feb 20242.10002.16422.03992.09612.096118,577,344
19 Feb 20242.06962.13042.03782.10082.100814,805,017
18 Feb 20242.15352.17122.01902.06972.069720,563,754
17 Feb 20242.08172.22782.07782.15352.153554,043,924
16 Feb 20242.11142.14912.06162.08182.081826,913,024
15 Feb 20242.08292.11142.04692.11142.111418,078,930
14 Feb 20242.09872.13522.04012.08292.082916,036,799
13 Feb 20242.11932.11932.02702.09852.098520,624,882
12 Feb 20242.10562.14452.08622.11972.119715,290,902
11 Feb 20242.13672.18262.07812.10582.105819,850,560
10 Feb 20242.14152.15332.08432.13652.136530,214,341
09 Feb 20242.15542.18002.05042.14122.141241,665,865
08 Feb 20242.26472.32742.06672.15502.155081,621,519
07 Feb 20242.15252.55862.15252.26482.2648269,508,717
06 Feb 20242.09862.26342.08352.14762.147636,506,502
05 Feb 20242.08922.21142.04062.09032.090355,560,930
04 Feb 20242.15832.16512.03112.08862.088619,865,795
03 Feb 20242.04452.17471.99992.15782.157840,782,090
02 Feb 20242.11802.17631.95312.04462.044645,956,181
01 Feb 20242.11982.30411.99492.11782.117879,040,610
31 Jan 20242.20872.33082.10282.12172.1217107,941,205
30 Jan 20242.18472.35012.02362.20872.2087249,446,040
29 Jan 20241.84922.21191.81592.18472.1847203,781,569
28 Jan 20241.89681.92781.79971.84831.848329,200,219
27 Jan 20241.94462.09691.83501.89671.8967111,609,584
26 Jan 20241.95392.16591.78731.94991.9499351,903,840
25 Jan 20241.47752.53761.45901.95331.9533303,910,757
24 Jan 20241.54081.54341.41731.47851.47858,234,455
23 Jan 20241.58901.58941.51651.53851.53856,141,232
22 Jan 20241.60381.63621.58281.58761.58763,806,018
21 Jan 20241.58451.61141.57021.60311.60313,288,263
20 Jan 20241.60031.65461.53491.58451.58455,953,023
19 Jan 20241.67891.74171.59101.60031.600310,836,126
18 Jan 20241.70471.72391.67341.67871.67875,556,011
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...