Report issue
Lista DAO LISTA
LISTA Price
Historical Data for Lista DAO
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
29 Apr | $ 0.175 | $ 0.181 | $ 0.174 | $ 0.178 | $ 0.181 | +3.03% | $ 6,412,045 | -36.4% | $ 31,182,861 | +2.97% |
28 Apr | $ 0.178 | $ 0.185 | $ 0.165 | $ 0.176 | $ 0.175 | -1.75% | $ 10,088,894 | +58.1% | $ 30,282,121 | -1.71% |
27 Apr | $ 0.193 | $ 0.194 | $ 0.177 | $ 0.186 | $ 0.178 | -7.67% | $ 6,380,793 | -43.1% | $ 30,810,453 | -7.65% |
26 Apr | $ 0.179 | $ 0.204 | $ 0.179 | $ 0.189 | $ 0.193 | +7.88% | $ 11,214,217 | +32% | $ 33,362,919 | +7.74% |
25 Apr | $ 0.181 | $ 0.187 | $ 0.173 | $ 0.180 | $ 0.179 | -0.72% | $ 8,498,575 | +14% | $ 30,966,365 | -0.84% |
24 Apr | $ 0.178 | $ 0.184 | $ 0.172 | $ 0.179 | $ 0.181 | +1.68% | $ 7,453,774 | -47.8% | $ 31,228,463 | +1.75% |
23 Apr | $ 0.185 | $ 0.198 | $ 0.171 | $ 0.183 | $ 0.178 | -3.70% | $ 14,279,525 | +5.82% | $ 30,691,780 | -3.49% |
22 Apr | $ 0.184 | $ 0.190 | $ 0.175 | $ 0.183 | $ 0.184 | -0.12% | $ 13,494,527 | +49.4% | $ 31,802,258 | -0.40% |
21 Apr | $ 0.181 | $ 0.197 | $ 0.180 | $ 0.186 | $ 0.185 | +1.99% | $ 9,029,857 | +14.1% | $ 31,929,882 | +2.15% |
20 Apr | $ 0.193 | $ 0.193 | $ 0.178 | $ 0.186 | $ 0.181 | -6.07% | $ 7,914,671 | +15% | $ 31,258,779 | -5.97% |
19 Apr | $ 0.191 | $ 0.199 | $ 0.189 | $ 0.193 | $ 0.192 | +0.99% | $ 6,882,034 | -59.4% | $ 33,244,427 | +0.52% |
18 Apr | $ 0.178 | $ 0.210 | $ 0.177 | $ 0.189 | $ 0.191 | +7.75% | $ 16,943,007 | +68.2% | $ 33,072,893 | +7.66% |
17 Apr | $ 0.185 | $ 0.188 | $ 0.170 | $ 0.181 | $ 0.178 | -4.06% | $ 10,074,493 | -33.7% | $ 30,720,436 | -3.95% |
16 Apr | $ 0.218 | $ 0.227 | $ 0.185 | $ 0.204 | $ 0.185 | -14.9% | $ 15,201,998 | -40.9% | $ 31,984,780 | -15.4% |
15 Apr | $ 0.188 | $ 0.224 | $ 0.187 | $ 0.204 | $ 0.219 | +16.5% | $ 25,720,658 | -34.2% | $ 37,815,714 | +16.7% |
14 Apr | $ 0.168 | $ 0.196 | $ 0.165 | $ 0.179 | $ 0.188 | +11.8% | $ 39,091,744 | -44.6% | $ 32,396,829 | +11.9% |
13 Apr | $ 0.146 | $ 0.202 | $ 0.142 | $ 0.165 | $ 0.168 | +15.1% | $ 70,558,535 | +666.9% | $ 28,945,617 | +14.8% |
12 Apr | $ 0.143 | $ 0.150 | $ 0.139 | $ 0.144 | $ 0.146 | +2.34% | $ 9,200,492 | -60.6% | $ 25,216,999 | +2.40% |
11 Apr | $ 0.120 | $ 0.151 | $ 0.120 | $ 0.133 | $ 0.143 | +19% | $ 23,364,411 | +439.3% | $ 24,625,532 | +19.1% |
10 Apr | $ 0.131 | $ 0.132 | $ 0.117 | $ 0.125 | $ 0.120 | -8.68% | $ 4,332,318 | -11.2% | $ 20,678,149 | -8.68% |
9 Apr | $ 0.122 | $ 0.134 | $ 0.118 | $ 0.126 | $ 0.131 | +7.82% | $ 4,880,509 | +53% | $ 22,644,634 | +7.82% |
8 Apr | $ 0.129 | $ 0.133 | $ 0.122 | $ 0.126 | $ 0.122 | -5.84% | $ 3,190,571 | -58.8% | $ 21,003,133 | -5.84% |
7 Apr | $ 0.123 | $ 0.132 | $ 0.113 | $ 0.124 | $ 0.129 | +4.79% | $ 7,737,896 | +99% | $ 22,305,335 | +4.76% |
6 Apr | $ 0.142 | $ 0.142 | $ 0.121 | $ 0.132 | $ 0.123 | -12.9% | $ 3,887,561 | +67.7% | $ 21,291,857 | -12.8% |
5 Apr | $ 0.143 | $ 0.145 | $ 0.139 | $ 0.142 | $ 0.141 | -0.92% | $ 2,317,706 | -33% | $ 24,430,182 | -0.93% |
4 Apr | $ 0.138 | $ 0.144 | $ 0.136 | $ 0.140 | $ 0.143 | +3.59% | $ 3,457,248 | -54.9% | $ 24,658,330 | +3.58% |
3 Apr | $ 0.148 | $ 0.153 | $ 0.132 | $ 0.143 | $ 0.138 | -7.19% | $ 7,670,165 | +73.4% | $ 23,804,995 | -7.19% |
2 Apr | $ 0.167 | $ 0.167 | $ 0.147 | $ 0.157 | $ 0.148 | -11.1% | $ 4,423,006 | +8.14% | $ 25,649,293 | -11.1% |
1 Apr | $ 0.171 | $ 0.178 | $ 0.166 | $ 0.170 | $ 0.167 | -2.22% | $ 4,090,174 | +34.5% | $ 28,864,041 | -2.22% |
31 Mar | $ 0.176 | $ 0.177 | $ 0.169 | $ 0.173 | $ 0.171 | -2.63% | $ 3,040,185 | +22% | $ 29,518,276 | -2.49% |
30 Mar | $ 0.170 | $ 0.179 | $ 0.169 | $ 0.173 | $ 0.175 | +2.81% | $ 2,492,459 | -19.3% | $ 30,271,724 | +2.80% |
29 Mar | $ 0.175 | $ 0.179 | $ 0.168 | $ 0.173 | $ 0.170 | -2.72% | $ 3,087,053 | 0% | $ 29,446,200 | 0% |
1 - 32 from 32
Show rows
50