Identifier on HitBTC: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-01-02 |
1.3566 USDT |
132.0000 LSK |
1.3582 USDT |
1.3500 USDT |
1.3823 USDT |
1.3823 USDT |
| 2019-01-01 |
1.3019 USDT |
165.0000 LSK |
1.3000 USDT |
1.3000 USDT |
1.3259 USDT |
1.3259 USDT |
| 2018-12-31 |
1.3489 USDT |
934.0000 LSK |
1.3702 USDT |
1.3000 USDT |
1.3719 USDT |
1.3025 USDT |
| 2018-12-30 |
1.4036 USDT |
192.0000 LSK |
1.3780 USDT |
1.3780 USDT |
1.4246 USDT |
1.4086 USDT |
| 2018-12-29 |
1.4975 USDT |
7,093.0000 LSK |
1.4598 USDT |
1.3895 USDT |
1.5000 USDT |
1.3904 USDT |
| 2018-12-28 |
1.3996 USDT |
9,640.0000 LSK |
1.3314 USDT |
1.3200 USDT |
1.4631 USDT |
1.4513 USDT |
| 2018-12-27 |
1.3892 USDT |
25,049.0000 LSK |
1.4454 USDT |
1.3238 USDT |
1.5414 USDT |
1.3238 USDT |
| 2018-12-26 |
1.4224 USDT |
2,497.0000 LSK |
1.4236 USDT |
1.3660 USDT |
1.4471 USDT |
1.4336 USDT |
| 2018-12-25 |
1.4205 USDT |
916.0000 LSK |
1.4822 USDT |
1.3691 USDT |
1.4822 USDT |
1.4277 USDT |
| 2018-12-24 |
1.5928 USDT |
4,350.0000 LSK |
1.5077 USDT |
1.4756 USDT |
1.6037 USDT |
1.5094 USDT |
| 2018-12-23 |
1.5047 USDT |
1,005.0000 LSK |
1.4687 USDT |
1.4644 USDT |
1.5396 USDT |
1.4908 USDT |
| 2018-12-22 |
1.4167 USDT |
441.0000 LSK |
1.3761 USDT |
1.3761 USDT |
1.4597 USDT |
1.4277 USDT |
| 2018-12-21 |
1.4788 USDT |
1,446.0000 LSK |
1.5743 USDT |
1.3986 USDT |
1.6379 USDT |
1.4030 USDT |
| 2018-12-20 |
1.5321 USDT |
8,072.0000 LSK |
1.4564 USDT |
1.4232 USDT |
1.6101 USDT |
1.5620 USDT |
| 2018-12-19 |
1.4462 USDT |
6,123.0000 LSK |
1.3106 USDT |
1.3106 USDT |
1.6272 USDT |
1.4587 USDT |
| 2018-12-18 |
1.2412 USDT |
1,270.0000 LSK |
1.2685 USDT |
1.2234 USDT |
1.3133 USDT |
1.3133 USDT |
| 2018-12-17 |
1.2532 USDT |
2,099.0000 LSK |
1.1822 USDT |
1.1813 USDT |
1.3048 USDT |
1.2882 USDT |
| 2018-12-16 |
1.1590 USDT |
978.0000 LSK |
1.1427 USDT |
1.1413 USDT |
1.1728 USDT |
1.1507 USDT |
| 2018-12-15 |
1.1379 USDT |
613.0000 LSK |
1.1676 USDT |
1.1168 USDT |
1.1685 USDT |
1.1306 USDT |
| 2018-12-14 |
1.1343 USDT |
451.0000 LSK |
1.1449 USDT |
1.1278 USDT |
1.1555 USDT |
1.1278 USDT |
| 2018-12-13 |
1.1856 USDT |
462.0000 LSK |
1.2024 USDT |
1.1387 USDT |
1.2025 USDT |
1.1387 USDT |
| 2018-12-12 |
1.2209 USDT |
1,027.0000 LSK |
1.2091 USDT |
1.2091 USDT |
1.2395 USDT |
1.2211 USDT |
| 2018-12-11 |
1.2289 USDT |
200.0000 LSK |
1.2289 USDT |
1.2288 USDT |
1.2289 USDT |
1.2288 USDT |
| 2018-12-10 |
1.2601 USDT |
286.0000 LSK |
1.2930 USDT |
1.2168 USDT |
1.2930 USDT |
1.2168 USDT |
| 2018-12-09 |
1.2659 USDT |
568.0000 LSK |
1.2397 USDT |
1.2397 USDT |
1.3241 USDT |
1.2842 USDT |
| 2018-12-08 |
1.2662 USDT |
1,972.0000 LSK |
1.2700 USDT |
1.2043 USDT |
1.2827 USDT |
1.2281 USDT |
| 2018-12-07 |
1.2073 USDT |
464.0000 LSK |
1.2060 USDT |
1.1499 USDT |
1.2400 USDT |
1.2074 USDT |
| 2018-12-06 |
1.3272 USDT |
5,728.0000 LSK |
1.3726 USDT |
1.2400 USDT |
1.4258 USDT |
1.2400 USDT |
| 2018-12-05 |
1.4197 USDT |
2,415.0000 LSK |
1.4354 USDT |
1.3655 USDT |
1.4367 USDT |
1.3655 USDT |
| 2018-12-04 |
1.4116 USDT |
14,878.0000 LSK |
1.3938 USDT |
1.3849 USDT |
1.5102 USDT |
1.4447 USDT |
| 2018-12-03 |
1.4019 USDT |
5,222.0000 LSK |
1.4883 USDT |
1.3696 USDT |
1.4883 USDT |
1.3972 USDT |
| 2018-12-02 |
1.4875 USDT |
662.0000 LSK |
1.5254 USDT |
1.4358 USDT |
1.5592 USDT |
1.5083 USDT |
| 2018-12-01 |
1.4738 USDT |
1,513.0000 LSK |
1.4053 USDT |
1.3628 USDT |
1.5623 USDT |
1.5315 USDT |
| 2018-11-30 |
1.3977 USDT |
882.0000 LSK |
1.4815 USDT |
1.3577 USDT |
1.4927 USDT |
1.4013 USDT |
| 2018-11-29 |
1.5399 USDT |
702.0000 LSK |
1.5325 USDT |
1.5323 USDT |
1.5740 USDT |
1.5422 USDT |
| 2018-11-28 |
1.4702 USDT |
2,018.0000 LSK |
1.4299 USDT |
1.4299 USDT |
1.6000 USDT |
1.5746 USDT |
| 2018-11-27 |
1.3686 USDT |
563.0000 LSK |
1.3290 USDT |
1.3139 USDT |
1.3941 USDT |
1.3941 USDT |
| 2018-11-26 |
1.3636 USDT |
2,709.0000 LSK |
1.3916 USDT |
1.2500 USDT |
1.4387 USDT |
1.3216 USDT |
| 2018-11-25 |
1.2876 USDT |
1,927.0000 LSK |
1.3921 USDT |
1.2405 USDT |
1.4504 USDT |
1.4000 USDT |
| 2018-11-24 |
1.5159 USDT |
247.0000 LSK |
1.6077 USDT |
1.3465 USDT |
1.6183 USDT |
1.3719 USDT |
| 2018-11-23 |
1.5238 USDT |
798.0000 LSK |
1.5071 USDT |
1.4988 USDT |
1.5521 USDT |
1.5291 USDT |
| 2018-11-22 |
1.6237 USDT |
2,032.0000 LSK |
1.6276 USDT |
1.5560 USDT |
1.7279 USDT |
1.5560 USDT |
| 2018-11-21 |
1.5703 USDT |
819.0000 LSK |
1.5000 USDT |
1.5000 USDT |
1.7187 USDT |
1.6093 USDT |
| 2018-11-20 |
1.6022 USDT |
3,331.0000 LSK |
1.6604 USDT |
1.4728 USDT |
1.7679 USDT |
1.5050 USDT |
| 2018-11-19 |
1.8302 USDT |
3,500.0000 LSK |
2.0671 USDT |
1.6509 USDT |
2.0741 USDT |
1.6902 USDT |
| 2018-11-18 |
2.1313 USDT |
97.0000 LSK |
2.1230 USDT |
2.1230 USDT |
2.1689 USDT |
2.1656 USDT |
| 2018-11-17 |
2.0853 USDT |
1,442.0000 LSK |
2.0740 USDT |
2.0645 USDT |
2.1422 USDT |
2.0972 USDT |
| 2018-11-16 |
2.1493 USDT |
558.0000 LSK |
2.2168 USDT |
2.0907 USDT |
2.2169 USDT |
2.1201 USDT |
| 2018-11-15 |
2.1463 USDT |
2,284.0000 LSK |
2.2628 USDT |
1.9902 USDT |
2.2631 USDT |
2.2145 USDT |
| 2018-11-14 |
2.3501 USDT |
1,913.0000 LSK |
2.6269 USDT |
2.1729 USDT |
2.6515 USDT |
2.2636 USDT |