Crypto exchange HitBTC

Market Lisk (LSK) / Tether (USDT)

Identifier on HitBTC: LSKUSD
Date Price Volume Open Low High Close
2019-06-01 2.0475 USDT 11,814.4800 LSK 2.0690 USDT 1.9981 USDT 2.0969 USDT 2.0796 USDT
2019-05-31 1.9933 USDT 15,489.1200 LSK 1.9622 USDT 1.9269 USDT 2.0725 USDT 2.0682 USDT
2019-05-30 2.1186 USDT 13,547.4800 LSK 2.1035 USDT 1.8829 USDT 2.2405 USDT 1.9582 USDT
2019-05-29 2.0695 USDT 21,784.7000 LSK 2.1139 USDT 1.9685 USDT 2.1535 USDT 2.1035 USDT
2019-05-28 2.1192 USDT 14,566.9200 LSK 2.0572 USDT 2.0497 USDT 2.2069 USDT 2.1103 USDT
2019-05-27 2.0226 USDT 17,909.5900 LSK 2.0158 USDT 1.9857 USDT 2.0676 USDT 2.0570 USDT
2019-05-26 1.9845 USDT 19,113.3900 LSK 1.9825 USDT 1.9128 USDT 2.0800 USDT 2.0127 USDT
2019-05-25 1.9707 USDT 12,646.0500 LSK 1.9074 USDT 1.9030 USDT 2.1313 USDT 1.9789 USDT
2019-05-24 1.9156 USDT 17,291.4200 LSK 1.8836 USDT 1.8694 USDT 2.0018 USDT 1.9119 USDT
2019-05-23 1.8794 USDT 21,466.9900 LSK 1.8472 USDT 1.8315 USDT 1.9371 USDT 1.8856 USDT
2019-05-22 1.9757 USDT 18,522.5000 LSK 2.0081 USDT 1.8484 USDT 2.0418 USDT 1.8492 USDT
2019-05-21 2.0095 USDT 15,544.9300 LSK 2.0077 USDT 1.9542 USDT 2.0573 USDT 2.0030 USDT
2019-05-20 2.0045 USDT 12,727.7500 LSK 2.0468 USDT 1.9257 USDT 2.0562 USDT 1.9955 USDT
2019-05-19 2.0437 USDT 15,139.2900 LSK 1.9279 USDT 1.9223 USDT 2.1149 USDT 2.0444 USDT
2019-05-18 1.9352 USDT 13,049.0700 LSK 1.9962 USDT 1.8743 USDT 2.0112 USDT 1.9233 USDT
2019-05-17 1.9573 USDT 17,488.0500 LSK 2.1606 USDT 1.8263 USDT 2.1727 USDT 2.0007 USDT
2019-05-16 2.1910 USDT 23,617.0000 LSK 2.0985 USDT 2.0353 USDT 2.4517 USDT 2.1496 USDT
2019-05-15 2.1149 USDT 13,612.7600 LSK 1.8925 USDT 1.8821 USDT 2.3523 USDT 2.0958 USDT
2019-05-14 1.8889 USDT 20,704.1100 LSK 1.8185 USDT 1.8031 USDT 1.9855 USDT 1.8883 USDT
2019-05-13 1.8520 USDT 7,841.4600 LSK 1.7798 USDT 1.7583 USDT 1.9923 USDT 1.8123 USDT
2019-05-12 1.8785 USDT 7,941.4600 LSK 2.0000 USDT 1.7474 USDT 2.0092 USDT 1.7791 USDT
2019-05-11 1.8707 USDT 13,938.8000 LSK 1.7978 USDT 1.7811 USDT 2.0210 USDT 1.9750 USDT
2019-05-10 1.8321 USDT 26,066.2100 LSK 1.7780 USDT 1.7673 USDT 1.8893 USDT 1.7959 USDT
2019-05-09 1.7341 USDT 18,994.5000 LSK 1.6979 USDT 1.6954 USDT 1.7899 USDT 1.7829 USDT
2019-05-08 1.6719 USDT 16,022.2000 LSK 1.6367 USDT 1.6212 USDT 1.6993 USDT 1.6958 USDT
2019-05-07 1.7168 USDT 12,147.4800 LSK 1.7233 USDT 1.6356 USDT 1.7694 USDT 1.6393 USDT
2019-05-06 1.6628 USDT 13,363.3100 LSK 1.6729 USDT 1.6154 USDT 1.7271 USDT 1.7225 USDT
2019-05-05 1.7084 USDT 18,529.7700 LSK 1.7538 USDT 1.6715 USDT 1.7650 USDT 1.6728 USDT
2019-05-04 1.7542 USDT 20,251.0200 LSK 1.7877 USDT 1.7187 USDT 1.8211 USDT 1.7569 USDT
2019-05-03 1.7932 USDT 25,629.1400 LSK 1.7449 USDT 1.7365 USDT 2.6000 USDT 1.7879 USDT
2019-05-02 1.7369 USDT 13,205.2100 LSK 1.7440 USDT 1.7214 USDT 1.7540 USDT 1.7456 USDT
2019-05-01 1.7511 USDT 22,243.7500 LSK 1.7334 USDT 1.7280 USDT 1.7878 USDT 1.7443 USDT
2019-04-30 1.6796 USDT 31,516.1300 LSK 1.6869 USDT 1.6400 USDT 1.7353 USDT 1.7338 USDT
2019-04-29 1.7042 USDT 11,796.1700 LSK 1.7377 USDT 1.6711 USDT 1.7472 USDT 1.6903 USDT
2019-04-28 1.7775 USDT 16,550.8800 LSK 1.7923 USDT 1.7254 USDT 1.8086 USDT 1.7367 USDT
2019-04-27 1.7946 USDT 10,943.1000 LSK 1.7733 USDT 1.7672 USDT 1.8190 USDT 1.7952 USDT
2019-04-26 1.7604 USDT 17,832.3400 LSK 1.7516 USDT 1.7278 USDT 1.8422 USDT 1.7773 USDT
2019-04-25 1.8310 USDT 18,573.6700 LSK 1.8571 USDT 1.7262 USDT 1.8719 USDT 1.7462 USDT
2019-04-24 1.8837 USDT 11,868.0100 LSK 1.9357 USDT 1.7878 USDT 1.9475 USDT 1.8518 USDT
2019-04-23 1.9947 USDT 13,883.8400 LSK 2.0027 USDT 1.9363 USDT 2.0608 USDT 1.9374 USDT
2019-04-22 1.9847 USDT 17,612.5200 LSK 1.9739 USDT 1.9532 USDT 2.0199 USDT 1.9989 USDT
2019-04-21 1.9653 USDT 24,653.1000 LSK 2.0296 USDT 1.9256 USDT 2.0387 USDT 1.9755 USDT
2019-04-20 2.0463 USDT 22,089.6400 LSK 2.0330 USDT 2.0142 USDT 2.0702 USDT 2.0303 USDT
2019-04-19 2.0317 USDT 17,656.5000 LSK 2.0425 USDT 2.0085 USDT 2.0578 USDT 2.0349 USDT
2019-04-18 2.0292 USDT 21,151.1000 LSK 1.9935 USDT 1.9930 USDT 2.0479 USDT 2.0395 USDT
2019-04-17 2.0228 USDT 14,612.7000 LSK 2.0328 USDT 1.9935 USDT 2.0551 USDT 1.9943 USDT
2019-04-16 1.9885 USDT 13,438.6100 LSK 1.9312 USDT 1.9281 USDT 2.0354 USDT 2.0354 USDT
2019-04-15 1.9956 USDT 10,668.7500 LSK 2.0045 USDT 1.9124 USDT 2.0658 USDT 1.9339 USDT
2019-04-14 1.9661 USDT 21,103.2000 LSK 1.9615 USDT 1.9263 USDT 2.0068 USDT 2.0033 USDT
2019-04-13 1.9629 USDT 20,229.4100 LSK 1.9526 USDT 1.9212 USDT 2.0289 USDT 1.9650 USDT