Identifier on HitBTC: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-12 |
1.8661 USDT |
19,131.7300 LSK |
1.8757 USDT |
1.8113 USDT |
1.9601 USDT |
1.9525 USDT |
| 2019-04-11 |
1.9286 USDT |
16,638.5900 LSK |
2.0534 USDT |
1.7799 USDT |
2.0611 USDT |
1.8851 USDT |
| 2019-04-10 |
2.0585 USDT |
12,039.8200 LSK |
2.0077 USDT |
2.0029 USDT |
2.0899 USDT |
2.0525 USDT |
| 2019-04-09 |
2.0066 USDT |
19,425.9400 LSK |
2.0776 USDT |
1.9447 USDT |
2.0776 USDT |
2.0067 USDT |
| 2019-04-08 |
2.0957 USDT |
17,577.2300 LSK |
2.1287 USDT |
1.9841 USDT |
2.1867 USDT |
2.0766 USDT |
| 2019-04-07 |
2.1556 USDT |
12,403.4200 LSK |
2.0948 USDT |
2.0900 USDT |
2.2129 USDT |
2.1317 USDT |
| 2019-04-06 |
2.1281 USDT |
18,976.5800 LSK |
2.1802 USDT |
2.0627 USDT |
2.1803 USDT |
2.0937 USDT |
| 2019-04-05 |
2.1719 USDT |
13,904.9300 LSK |
2.1180 USDT |
2.1180 USDT |
2.2143 USDT |
2.1815 USDT |
| 2019-04-04 |
2.1613 USDT |
32,287.0400 LSK |
2.0506 USDT |
2.0338 USDT |
2.3541 USDT |
2.1226 USDT |
| 2019-04-03 |
2.0444 USDT |
28,278.9400 LSK |
1.9002 USDT |
1.8934 USDT |
2.1957 USDT |
2.0504 USDT |
| 2019-04-02 |
1.8283 USDT |
19,923.8000 LSK |
1.7551 USDT |
1.7277 USDT |
1.9200 USDT |
1.9002 USDT |
| 2019-04-01 |
1.7560 USDT |
14,188.5500 LSK |
1.7449 USDT |
1.7320 USDT |
1.7709 USDT |
1.7559 USDT |
| 2019-03-31 |
1.7430 USDT |
21,218.3200 LSK |
1.7631 USDT |
1.7265 USDT |
1.7694 USDT |
1.7441 USDT |
| 2019-03-30 |
1.7214 USDT |
21,016.4000 LSK |
1.6934 USDT |
1.6633 USDT |
1.7689 USDT |
1.7689 USDT |
| 2019-03-29 |
1.6619 USDT |
10,443.6900 LSK |
1.6358 USDT |
1.6296 USDT |
1.6956 USDT |
1.6940 USDT |
| 2019-03-28 |
1.6352 USDT |
27,121.8300 LSK |
1.6517 USDT |
1.6129 USDT |
1.6651 USDT |
1.6358 USDT |
| 2019-03-27 |
1.5668 USDT |
24,524.8000 LSK |
1.5114 USDT |
1.4904 USDT |
1.6673 USDT |
1.6623 USDT |
| 2019-03-26 |
1.5022 USDT |
16,342.8000 LSK |
1.5104 USDT |
1.4848 USDT |
1.5208 USDT |
1.5112 USDT |
| 2019-03-25 |
1.5163 USDT |
28,446.6600 LSK |
1.5325 USDT |
1.4825 USDT |
1.5512 USDT |
1.5131 USDT |
| 2019-03-24 |
1.5267 USDT |
18,035.8500 LSK |
1.5201 USDT |
1.5020 USDT |
1.5532 USDT |
1.5320 USDT |
| 2019-03-23 |
1.5066 USDT |
19,715.2700 LSK |
1.4891 USDT |
1.4875 USDT |
1.5197 USDT |
1.5172 USDT |
| 2019-03-22 |
1.4884 USDT |
13,447.9100 LSK |
1.4846 USDT |
1.4651 USDT |
1.5073 USDT |
1.4907 USDT |
| 2019-03-21 |
1.5216 USDT |
15,808.3700 LSK |
1.5437 USDT |
1.4474 USDT |
1.5624 USDT |
1.4901 USDT |
| 2019-03-20 |
1.5177 USDT |
18,953.8400 LSK |
1.5215 USDT |
1.4986 USDT |
1.5510 USDT |
1.5467 USDT |
| 2019-03-19 |
1.4997 USDT |
15,290.3600 LSK |
1.4943 USDT |
1.4793 USDT |
1.5192 USDT |
1.5192 USDT |
| 2019-03-18 |
1.5226 USDT |
27,536.2500 LSK |
1.5370 USDT |
1.4939 USDT |
1.5594 USDT |
1.4955 USDT |
| 2019-03-17 |
1.5457 USDT |
20,708.1300 LSK |
1.5179 USDT |
1.4745 USDT |
1.6400 USDT |
1.5417 USDT |
| 2019-03-16 |
1.5019 USDT |
28,368.8900 LSK |
1.5429 USDT |
1.4766 USDT |
1.5486 USDT |
1.5255 USDT |
| 2019-03-15 |
1.5895 USDT |
20,344.9000 LSK |
1.6041 USDT |
1.5008 USDT |
1.7224 USDT |
1.5407 USDT |
| 2019-03-14 |
1.5064 USDT |
34,967.5000 LSK |
1.3751 USDT |
1.3734 USDT |
1.6502 USDT |
1.5950 USDT |
| 2019-03-13 |
1.3805 USDT |
29,535.1000 LSK |
1.3983 USDT |
1.3482 USDT |
1.4112 USDT |
1.3758 USDT |
| 2019-03-12 |
1.3401 USDT |
35,199.7700 LSK |
1.2888 USDT |
1.2622 USDT |
1.4291 USDT |
1.3959 USDT |
| 2019-03-11 |
1.2616 USDT |
36,288.4600 LSK |
1.2766 USDT |
1.2361 USDT |
1.2901 USDT |
1.2893 USDT |
| 2019-03-10 |
1.2755 USDT |
30,555.0400 LSK |
1.2904 USDT |
1.2590 USDT |
1.2956 USDT |
1.2772 USDT |
| 2019-03-09 |
1.2861 USDT |
32,908.0900 LSK |
1.2656 USDT |
1.2535 USDT |
1.3048 USDT |
1.2922 USDT |
| 2019-03-08 |
1.2989 USDT |
27,035.1800 LSK |
1.3091 USDT |
1.2504 USDT |
1.3229 USDT |
1.2632 USDT |
| 2019-03-07 |
1.2716 USDT |
9,967.4700 LSK |
1.2610 USDT |
1.2514 USDT |
1.3101 USDT |
1.3092 USDT |
| 2019-03-06 |
1.2664 USDT |
21,372.8300 LSK |
1.2604 USDT |
1.2443 USDT |
1.3079 USDT |
1.2588 USDT |
| 2019-03-05 |
1.2197 USDT |
33,603.4800 LSK |
1.1791 USDT |
1.1745 USDT |
1.2624 USDT |
1.2600 USDT |
| 2019-03-04 |
1.1808 USDT |
18,676.2600 LSK |
1.2077 USDT |
1.1532 USDT |
1.2261 USDT |
1.1798 USDT |
| 2019-03-03 |
1.2194 USDT |
15,976.9200 LSK |
1.2211 USDT |
1.2019 USDT |
1.2300 USDT |
1.2097 USDT |
| 2019-03-02 |
1.2053 USDT |
22,914.9200 LSK |
1.2184 USDT |
1.1901 USDT |
1.2277 USDT |
1.2201 USDT |
| 2019-03-01 |
1.2193 USDT |
16,283.8800 LSK |
1.2152 USDT |
1.2072 USDT |
1.2294 USDT |
1.2139 USDT |
| 2019-02-28 |
1.2133 USDT |
25,698.3000 LSK |
1.2134 USDT |
1.2026 USDT |
1.2316 USDT |
1.2156 USDT |
| 2019-02-27 |
1.2236 USDT |
22,464.0400 LSK |
1.2192 USDT |
1.1727 USDT |
1.2413 USDT |
1.2120 USDT |
| 2019-02-26 |
1.1963 USDT |
22,489.7200 LSK |
1.1887 USDT |
1.1812 USDT |
1.2294 USDT |
1.2211 USDT |
| 2019-02-25 |
1.1859 USDT |
12,427.3400 LSK |
1.1659 USDT |
1.1635 USDT |
1.2111 USDT |
1.1910 USDT |
| 2019-02-24 |
1.2640 USDT |
27,958.7500 LSK |
1.2884 USDT |
1.1475 USDT |
1.3225 USDT |
1.1656 USDT |
| 2019-02-23 |
1.2720 USDT |
25,390.1200 LSK |
1.2589 USDT |
1.2443 USDT |
1.3245 USDT |
1.2883 USDT |
| 2019-02-22 |
1.2512 USDT |
13,181.0800 LSK |
1.2409 USDT |
1.2334 USDT |
1.2708 USDT |
1.2638 USDT |