Identifier on HitBTC: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-21 |
1.4646 USDT |
17,126.3100 LSK |
1.4964 USDT |
1.4196 USDT |
1.5313 USDT |
1.4713 USDT |
| 2019-07-20 |
1.4002 USDT |
43,254.9200 LSK |
1.3106 USDT |
1.3038 USDT |
1.5404 USDT |
1.5080 USDT |
| 2019-07-19 |
1.2778 USDT |
17,291.5100 LSK |
1.2952 USDT |
1.2420 USDT |
1.3172 USDT |
1.3149 USDT |
| 2019-07-18 |
1.2526 USDT |
19,657.2000 LSK |
1.2181 USDT |
1.1979 USDT |
1.3155 USDT |
1.2956 USDT |
| 2019-07-17 |
1.2094 USDT |
24,312.5700 LSK |
1.0697 USDT |
1.0678 USDT |
1.3249 USDT |
1.2153 USDT |
| 2019-07-16 |
1.1938 USDT |
35,027.6300 LSK |
1.2653 USDT |
1.0635 USDT |
1.2937 USDT |
1.0635 USDT |
| 2019-07-15 |
1.2501 USDT |
31,251.1900 LSK |
1.2474 USDT |
1.2000 USDT |
1.2861 USDT |
1.2651 USDT |
| 2019-07-14 |
1.3302 USDT |
28,947.0900 LSK |
1.4128 USDT |
1.2193 USDT |
1.4406 USDT |
1.2455 USDT |
| 2019-07-13 |
1.4305 USDT |
23,301.7900 LSK |
1.4695 USDT |
1.3673 USDT |
1.4866 USDT |
1.4126 USDT |
| 2019-07-12 |
1.5489 USDT |
24,297.4700 LSK |
1.3935 USDT |
1.3811 USDT |
1.6714 USDT |
1.4726 USDT |
| 2019-07-11 |
1.4339 USDT |
18,605.8500 LSK |
1.5170 USDT |
1.3524 USDT |
1.5170 USDT |
1.3929 USDT |
| 2019-07-10 |
1.5614 USDT |
36,622.4800 LSK |
1.5959 USDT |
1.4253 USDT |
1.6305 USDT |
1.5217 USDT |
| 2019-07-09 |
1.6216 USDT |
30,994.0600 LSK |
1.6703 USDT |
1.5600 USDT |
1.6865 USDT |
1.5962 USDT |
| 2019-07-08 |
1.6865 USDT |
26,530.3400 LSK |
1.6943 USDT |
1.6513 USDT |
1.7390 USDT |
1.6662 USDT |
| 2019-07-07 |
1.7094 USDT |
26,019.7400 LSK |
1.6739 USDT |
1.6689 USDT |
1.7447 USDT |
1.6942 USDT |
| 2019-07-06 |
1.6878 USDT |
10,075.0900 LSK |
1.6345 USDT |
1.6341 USDT |
1.7345 USDT |
1.6836 USDT |
| 2019-07-05 |
1.6648 USDT |
17,537.3100 LSK |
1.6163 USDT |
1.5949 USDT |
1.6994 USDT |
1.6312 USDT |
| 2019-07-04 |
1.7251 USDT |
19,942.2600 LSK |
1.7361 USDT |
1.6117 USDT |
1.7997 USDT |
1.6224 USDT |
| 2019-07-03 |
1.7313 USDT |
14,139.2600 LSK |
1.7796 USDT |
1.6835 USDT |
1.8042 USDT |
1.7383 USDT |
| 2019-07-02 |
1.7360 USDT |
11,953.3500 LSK |
1.7807 USDT |
1.6691 USDT |
1.8032 USDT |
1.7747 USDT |
| 2019-07-01 |
1.7958 USDT |
15,216.1500 LSK |
1.7982 USDT |
1.7182 USDT |
1.8755 USDT |
1.7766 USDT |
| 2019-06-30 |
1.8508 USDT |
18,059.1400 LSK |
1.9150 USDT |
1.7750 USDT |
1.9344 USDT |
1.7988 USDT |
| 2019-06-29 |
1.8813 USDT |
15,039.0000 LSK |
1.9066 USDT |
1.8079 USDT |
1.9222 USDT |
1.9166 USDT |
| 2019-06-28 |
1.9144 USDT |
13,546.2200 LSK |
1.8635 USDT |
1.8529 USDT |
2.0376 USDT |
1.9122 USDT |
| 2019-06-27 |
1.9075 USDT |
23,344.5700 LSK |
2.0224 USDT |
1.7852 USDT |
2.0812 USDT |
1.8636 USDT |
| 2019-06-26 |
2.0732 USDT |
26,832.0600 LSK |
2.1058 USDT |
1.9649 USDT |
2.2079 USDT |
2.0282 USDT |
| 2019-06-25 |
2.0736 USDT |
14,409.0400 LSK |
2.0870 USDT |
2.0086 USDT |
2.1142 USDT |
2.1092 USDT |
| 2019-06-24 |
2.0938 USDT |
14,613.0200 LSK |
2.1111 USDT |
2.0495 USDT |
2.1550 USDT |
2.0852 USDT |
| 2019-06-23 |
2.1320 USDT |
19,296.3000 LSK |
2.1182 USDT |
2.0628 USDT |
2.2648 USDT |
2.1050 USDT |
| 2019-06-22 |
2.0964 USDT |
27,280.0200 LSK |
2.1042 USDT |
1.9927 USDT |
2.1625 USDT |
2.1162 USDT |
| 2019-06-21 |
2.0634 USDT |
18,752.9200 LSK |
2.0339 USDT |
2.0096 USDT |
2.1077 USDT |
2.1038 USDT |
| 2019-06-20 |
2.0549 USDT |
12,083.5200 LSK |
2.0667 USDT |
2.0188 USDT |
2.0885 USDT |
2.0285 USDT |
| 2019-06-19 |
2.0615 USDT |
9,552.4900 LSK |
2.0384 USDT |
2.0223 USDT |
2.0949 USDT |
2.0607 USDT |
| 2019-06-18 |
2.0605 USDT |
16,988.2100 LSK |
2.0691 USDT |
2.0199 USDT |
2.0970 USDT |
2.0407 USDT |
| 2019-06-17 |
2.1142 USDT |
24,183.0900 LSK |
2.0800 USDT |
2.0549 USDT |
2.1910 USDT |
2.0707 USDT |
| 2019-06-16 |
2.1410 USDT |
32,957.0900 LSK |
1.9676 USDT |
1.9500 USDT |
2.5955 USDT |
2.0872 USDT |
| 2019-06-15 |
2.0080 USDT |
21,742.5000 LSK |
2.0089 USDT |
1.9571 USDT |
2.0372 USDT |
1.9728 USDT |
| 2019-06-14 |
2.0103 USDT |
18,894.0900 LSK |
2.0173 USDT |
1.9484 USDT |
2.0511 USDT |
2.0100 USDT |
| 2019-06-13 |
2.0618 USDT |
12,919.4100 LSK |
2.0797 USDT |
2.0155 USDT |
2.1045 USDT |
2.0234 USDT |
| 2019-06-12 |
2.0594 USDT |
13,609.0400 LSK |
2.0693 USDT |
2.0190 USDT |
2.1055 USDT |
2.0801 USDT |
| 2019-06-11 |
2.0349 USDT |
15,400.3300 LSK |
2.0570 USDT |
1.9687 USDT |
2.0934 USDT |
2.0686 USDT |
| 2019-06-10 |
1.9954 USDT |
15,506.8800 LSK |
1.9033 USDT |
1.8764 USDT |
2.0650 USDT |
2.0508 USDT |
| 2019-06-09 |
1.9745 USDT |
12,193.5500 LSK |
2.0514 USDT |
1.8730 USDT |
2.0625 USDT |
1.9081 USDT |
| 2019-06-08 |
2.0752 USDT |
14,152.1600 LSK |
2.1063 USDT |
1.9904 USDT |
2.1363 USDT |
2.0462 USDT |
| 2019-06-07 |
2.0447 USDT |
9,047.2100 LSK |
1.9691 USDT |
1.9564 USDT |
2.1232 USDT |
2.1086 USDT |
| 2019-06-06 |
1.9492 USDT |
18,778.6100 LSK |
1.9624 USDT |
1.8843 USDT |
1.9825 USDT |
1.9670 USDT |
| 2019-06-05 |
1.9671 USDT |
9,484.4500 LSK |
1.9536 USDT |
1.8930 USDT |
2.0122 USDT |
1.9649 USDT |
| 2019-06-04 |
1.9846 USDT |
25,579.8800 LSK |
1.9885 USDT |
1.8881 USDT |
2.0813 USDT |
1.9485 USDT |
| 2019-06-03 |
2.0776 USDT |
15,373.5100 LSK |
2.1347 USDT |
1.9862 USDT |
2.1379 USDT |
1.9972 USDT |
| 2019-06-02 |
2.1273 USDT |
12,710.1800 LSK |
2.0785 USDT |
2.0785 USDT |
2.1791 USDT |
2.1330 USDT |