Identifier on HitBTC: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-21 |
1.2341 USDT |
22,756.1900 LSK |
1.2584 USDT |
1.2109 USDT |
1.2605 USDT |
1.2427 USDT |
| 2019-02-20 |
1.2538 USDT |
36,167.2700 LSK |
1.2388 USDT |
1.2258 USDT |
1.2712 USDT |
1.2591 USDT |
| 2019-02-19 |
1.2557 USDT |
54,083.9500 LSK |
1.2767 USDT |
1.2293 USDT |
1.3012 USDT |
1.2410 USDT |
| 2019-02-18 |
1.2329 USDT |
29,070.6300 LSK |
1.2417 USDT |
1.2058 USDT |
1.2807 USDT |
1.2764 USDT |
| 2019-02-17 |
1.1977 USDT |
31,768.4900 LSK |
1.1766 USDT |
1.1596 USDT |
1.2453 USDT |
1.2409 USDT |
| 2019-02-16 |
1.1588 USDT |
22,238.9000 LSK |
1.1364 USDT |
1.1333 USDT |
1.1832 USDT |
1.1782 USDT |
| 2019-02-15 |
1.1383 USDT |
20,893.5500 LSK |
1.1290 USDT |
1.1253 USDT |
1.1514 USDT |
1.1385 USDT |
| 2019-02-14 |
1.1340 USDT |
38,611.6300 LSK |
1.1445 USDT |
1.1134 USDT |
1.1543 USDT |
1.1311 USDT |
| 2019-02-13 |
1.1578 USDT |
15,618.9100 LSK |
1.1584 USDT |
1.1351 USDT |
1.1792 USDT |
1.1471 USDT |
| 2019-02-12 |
1.1562 USDT |
19,091.1500 LSK |
1.1731 USDT |
1.1452 USDT |
1.1764 USDT |
1.1589 USDT |
| 2019-02-11 |
1.1769 USDT |
23,389.0000 LSK |
1.1766 USDT |
1.1471 USDT |
1.2261 USDT |
1.1735 USDT |
| 2019-02-10 |
1.1562 USDT |
21,237.0000 LSK |
1.1465 USDT |
1.1222 USDT |
1.2497 USDT |
1.1785 USDT |
| 2019-02-09 |
1.1409 USDT |
17,924.0000 LSK |
1.1443 USDT |
1.1304 USDT |
1.1513 USDT |
1.1452 USDT |
| 2019-02-08 |
1.1005 USDT |
37,343.0000 LSK |
1.0675 USDT |
1.0576 USDT |
1.1962 USDT |
1.1455 USDT |
| 2019-02-07 |
1.0579 USDT |
27,671.0000 LSK |
1.0537 USDT |
1.0376 USDT |
1.0707 USDT |
1.0678 USDT |
| 2019-02-06 |
1.0749 USDT |
34,589.0000 LSK |
1.1040 USDT |
1.0526 USDT |
1.1097 USDT |
1.0534 USDT |
| 2019-02-05 |
1.1061 USDT |
26,970.0000 LSK |
1.1081 USDT |
1.0968 USDT |
1.1112 USDT |
1.1049 USDT |
| 2019-02-04 |
1.1131 USDT |
32,825.0000 LSK |
1.1121 USDT |
1.1032 USDT |
1.1246 USDT |
1.1083 USDT |
| 2019-02-03 |
1.1161 USDT |
21,230.0000 LSK |
1.1169 USDT |
1.1018 USDT |
1.1345 USDT |
1.1138 USDT |
| 2019-02-02 |
1.0896 USDT |
22,899.0000 LSK |
1.0880 USDT |
1.0779 USDT |
1.1179 USDT |
1.1166 USDT |
| 2019-02-01 |
1.0898 USDT |
37,086.0000 LSK |
1.0950 USDT |
1.0763 USDT |
1.1117 USDT |
1.0922 USDT |
| 2019-01-31 |
1.1016 USDT |
23,920.0000 LSK |
1.1120 USDT |
1.0828 USDT |
1.1320 USDT |
1.0942 USDT |
| 2019-01-30 |
1.1100 USDT |
39,421.0000 LSK |
1.0937 USDT |
1.0801 USDT |
1.1401 USDT |
1.1122 USDT |
| 2019-01-29 |
1.0950 USDT |
31,780.0000 LSK |
1.1332 USDT |
1.0762 USDT |
1.1366 USDT |
1.0912 USDT |
| 2019-01-28 |
1.1348 USDT |
31,802.0000 LSK |
1.1874 USDT |
1.0708 USDT |
1.1918 USDT |
1.1295 USDT |
| 2019-01-27 |
1.2004 USDT |
19,674.0000 LSK |
1.2078 USDT |
1.1815 USDT |
1.2150 USDT |
1.1864 USDT |
| 2019-01-26 |
1.2242 USDT |
27,794.0000 LSK |
1.2322 USDT |
1.2075 USDT |
1.2467 USDT |
1.2094 USDT |
| 2019-01-25 |
1.2390 USDT |
16,192.0000 LSK |
1.2593 USDT |
1.2211 USDT |
1.2622 USDT |
1.2306 USDT |
| 2019-01-24 |
1.2533 USDT |
21,199.0000 LSK |
1.2348 USDT |
1.1401 USDT |
1.2945 USDT |
1.2595 USDT |
| 2019-01-23 |
1.2365 USDT |
25,001.0000 LSK |
1.2414 USDT |
1.2204 USDT |
1.2513 USDT |
1.2392 USDT |
| 2019-01-22 |
1.2151 USDT |
19,445.0000 LSK |
1.2228 USDT |
1.1814 USDT |
1.2554 USDT |
1.2428 USDT |
| 2019-01-21 |
1.2239 USDT |
30,278.0000 LSK |
1.2105 USDT |
1.2092 USDT |
1.2417 USDT |
1.2206 USDT |
| 2019-01-20 |
1.2045 USDT |
3,482.0000 LSK |
1.2153 USDT |
1.1880 USDT |
1.2169 USDT |
1.2112 USDT |
| 2019-01-19 |
1.2522 USDT |
91.0000 LSK |
1.2384 USDT |
1.2368 USDT |
1.2708 USDT |
1.2708 USDT |
| 2019-01-18 |
1.2410 USDT |
208.0000 LSK |
1.2397 USDT |
1.2209 USDT |
1.2532 USDT |
1.2297 USDT |
| 2019-01-17 |
1.2234 USDT |
246.0000 LSK |
1.2246 USDT |
1.2152 USDT |
1.2313 USDT |
1.2203 USDT |
| 2019-01-16 |
1.1898 USDT |
177.0000 LSK |
1.1748 USDT |
1.1748 USDT |
1.2043 USDT |
1.2043 USDT |
| 2019-01-15 |
1.1975 USDT |
53.0000 LSK |
1.1855 USDT |
1.1855 USDT |
1.2067 USDT |
1.2067 USDT |
| 2019-01-14 |
1.1769 USDT |
50.0000 LSK |
1.1616 USDT |
1.1609 USDT |
1.2100 USDT |
1.2100 USDT |
| 2019-01-13 |
1.1921 USDT |
1,099.0000 LSK |
1.2291 USDT |
1.1473 USDT |
1.2292 USDT |
1.1519 USDT |
| 2019-01-12 |
1.2160 USDT |
83.0000 LSK |
1.2028 USDT |
1.2028 USDT |
1.2227 USDT |
1.2099 USDT |
| 2019-01-11 |
1.2068 USDT |
148.0000 LSK |
1.2014 USDT |
1.2000 USDT |
1.2149 USDT |
1.2149 USDT |
| 2019-01-10 |
1.2409 USDT |
2,045.0000 LSK |
1.3287 USDT |
1.1794 USDT |
1.3287 USDT |
1.2133 USDT |
| 2019-01-09 |
1.3409 USDT |
147.0000 LSK |
1.3681 USDT |
1.3358 USDT |
1.3683 USDT |
1.3358 USDT |
| 2019-01-08 |
1.3378 USDT |
450.0000 LSK |
1.3452 USDT |
1.3253 USDT |
1.3557 USDT |
1.3539 USDT |
| 2019-01-07 |
1.3705 USDT |
192.0000 LSK |
1.3807 USDT |
1.3539 USDT |
1.3807 USDT |
1.3539 USDT |
| 2019-01-06 |
1.4135 USDT |
349.0000 LSK |
1.3403 USDT |
1.3391 USDT |
1.4251 USDT |
1.4136 USDT |
| 2019-01-05 |
1.3281 USDT |
196.0000 LSK |
1.3235 USDT |
1.3197 USDT |
1.3335 USDT |
1.3335 USDT |
| 2019-01-04 |
1.3189 USDT |
63.0000 LSK |
1.3231 USDT |
1.2859 USDT |
1.3250 USDT |
1.3215 USDT |
| 2019-01-03 |
1.3528 USDT |
51.0000 LSK |
1.3591 USDT |
1.3386 USDT |
1.3616 USDT |
1.3386 USDT |