Canada markets open in 1 hour

Lisk CAD (LSK-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
2.0003-0.0258 (-1.27%)
As of 12:27PM UTC. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 20241.98792.00961.96242.00032.000312,416,181
Jun 03, 20242.05682.10712.05362.06272.06277,821,343
Jun 02, 20242.06932.08482.02582.05682.05685,787,729
Jun 01, 20242.11792.11802.03612.06932.06939,034,250
May 31, 20242.17222.19662.05862.11792.117914,040,941
May 30, 20242.21352.23332.14302.17222.172211,534,210
May 29, 20242.28472.29082.16082.21352.213511,915,065
May 28, 20242.28442.32662.19872.28472.284711,045,271
May 27, 20242.29512.32052.22812.28442.28446,806,793
May 26, 20242.31662.33912.26182.29512.29517,990,283
May 25, 20242.26982.35272.21522.31662.316612,588,671
May 24, 20242.28752.37982.18422.26982.269822,332,152
May 23, 20242.42932.43192.23072.28752.287523,259,444
May 22, 20242.51352.52222.28662.42932.429363,369,020
May 21, 20242.40352.52602.32632.51352.513542,249,332
May 20, 20242.60802.61002.39972.40352.403531,120,880
May 19, 20242.73192.73212.60482.60802.608023,347,831
May 18, 20242.67072.84482.63392.73192.731960,222,598
May 17, 20242.64532.72902.59682.67072.670754,088,224
May 16, 20242.58302.65752.41372.64522.645291,699,062
May 15, 20242.65842.79602.57272.58302.583088,738,186
May 14, 20242.61782.75692.54292.65842.658476,575,630
May 13, 20242.50032.66492.49642.61782.617823,573,648
May 12, 20242.60652.63122.49902.50042.500416,645,284
May 11, 20242.75352.75402.56892.60652.606537,378,922
May 10, 20242.67552.81182.65342.75352.753556,028,524
May 09, 20242.53182.75032.49952.67552.675581,198,646
May 08, 20242.64652.66532.53122.53182.531824,831,071
May 07, 20242.61622.70102.53292.64652.646546,351,302
May 06, 20242.67962.68372.57282.61622.616236,751,812
May 05, 20242.56492.87482.52172.67962.6796112,998,172
May 04, 20242.45232.62252.44922.56492.564977,954,247
May 03, 20242.32482.53052.28742.45232.452389,520,935
May 02, 20242.18492.37132.13572.32482.324848,792,077
May 01, 20242.28692.31002.12592.18492.184924,706,447
Apr 30, 20242.28062.33232.21802.28692.286943,056,849
Apr 29, 20242.28852.36262.26732.28062.280625,174,763
Apr 28, 20242.36312.36742.20862.28852.288534,111,255
Apr 27, 20242.61802.63202.35642.36312.3631112,964,129
Apr 26, 20242.26192.89582.18352.61802.6180374,199,851
Apr 25, 20242.44252.44832.24362.26182.261825,930,397
Apr 24, 20242.58012.59042.40092.44252.442533,247,795
Apr 23, 20242.52862.64892.48472.58012.580150,111,969
Apr 22, 20242.42902.60242.41192.52862.528645,070,131
Apr 21, 20242.39992.49502.33592.42902.429033,914,386
Apr 20, 20242.45032.55862.17282.39992.3999107,257,917
Apr 19, 20241.95012.50981.89022.45032.450371,421,295
Apr 18, 20241.98142.01051.90221.95011.950116,099,465
Apr 17, 20241.92372.04491.88311.98141.981445,154,948
Apr 16, 20242.02872.14391.85281.92371.923718,730,041
Apr 15, 20241.88862.04211.80502.02872.028721,053,561
Apr 14, 20242.17902.21641.64471.88861.888638,596,091
Apr 13, 20242.56672.56891.95322.17902.179037,943,193
Apr 12, 20242.56102.65162.54722.56672.566724,884,471
Apr 11, 20242.55702.66332.43102.56102.561018,906,883
Apr 10, 20242.71122.71632.54912.55472.554726,373,882
Apr 09, 20242.63312.74802.53832.71122.711233,926,023
Apr 08, 20242.69642.71682.60662.63312.633119,917,745
Apr 07, 20242.75332.75632.63572.69642.696425,444,100
Apr 06, 20242.64562.83412.54362.75332.7533152,273,106
Apr 05, 20242.55462.79202.43142.64562.6456107,839,902
Apr 04, 20242.41122.69622.32682.55462.554638,195,412
Apr 03, 20242.57672.59452.34272.41122.411220,509,091
Apr 02, 20242.70612.70732.48742.57692.576918,975,112
Apr 01, 20242.62852.71892.61982.70612.70618,357,072
Mar 31, 20242.70262.81832.61592.62852.628517,262,287
Mar 30, 20242.74112.74112.64912.70262.702618,658,905
Mar 29, 20242.70042.76652.60932.74112.741134,165,061
Mar 28, 20242.87092.87102.66162.70042.700453,346,502
Mar 27, 20242.76552.98002.70902.87122.8712124,461,665
Mar 26, 20242.72692.96202.70282.76552.7655157,557,558
Mar 25, 20242.41802.84292.41692.72682.7268274,538,813
Mar 24, 20242.34542.48402.33292.41792.41799,573,199
Mar 23, 20242.42402.47432.28072.34542.345415,788,090
Mar 22, 20242.39902.60172.35852.42402.424017,995,714
Mar 21, 20242.20792.41012.11762.39902.399023,125,739
Mar 20, 20242.51852.57622.16462.20792.207934,674,871
Mar 19, 20242.50762.81372.45402.51852.518566,610,468
Mar 18, 20242.36522.58052.22812.50762.507637,608,639
Mar 17, 20242.57882.61072.30702.36522.365223,811,580
Mar 16, 20242.79842.80032.43442.57882.578844,994,835
Mar 15, 20242.85992.88612.64902.79842.798443,634,141
Mar 14, 20242.85862.95462.80532.85992.859975,552,200
Mar 13, 20242.91582.95032.71662.85862.858637,087,408
Mar 12, 20242.85832.94232.71462.91582.915857,728,442
Mar 11, 20242.96612.96872.80422.85822.858249,995,252
Mar 10, 20242.88973.07882.84822.96612.966180,305,679
Mar 09, 20242.91843.04132.74812.88972.889780,738,717
Mar 08, 20243.12473.13612.84842.91852.9185174,723,329
Mar 07, 20243.70214.61172.84343.12473.12471,122,375,592
Mar 06, 20242.37354.11962.28083.70323.70321,026,767,843
Mar 05, 20242.23102.48232.16002.37222.372265,346,044
Mar 04, 20242.17512.29942.02612.23192.231951,934,303
Mar 03, 20242.17182.20632.05672.17522.175233,435,377
Mar 02, 20241.97212.17191.95182.17272.172731,051,984
Mar 01, 20241.87802.10501.87761.97141.971479,045,414
Feb 29, 20241.89971.99031.73991.87801.878036,367,105
Feb 28, 20241.85811.95551.83071.89971.899737,876,220
Feb 27, 20241.82991.89321.79651.85811.858115,090,335
Feb 26, 20241.87221.87551.79041.82991.82999,658,203
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...