Identifier on HitBTC: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-05 |
1.1052 USDT |
151,676.8000 LSK |
1.1365 USDT |
1.0754 USDT |
1.1381 USDT |
1.1068 USDT |
| 2020-07-04 |
1.1287 USDT |
72,866.5900 LSK |
1.1189 USDT |
1.1154 USDT |
1.1463 USDT |
1.1346 USDT |
| 2020-07-03 |
1.1288 USDT |
78,632.0200 LSK |
1.1400 USDT |
1.1156 USDT |
1.1440 USDT |
1.1201 USDT |
| 2020-07-02 |
1.1541 USDT |
56,310.5800 LSK |
1.1556 USDT |
1.1101 USDT |
1.1638 USDT |
1.1417 USDT |
| 2020-07-01 |
1.1451 USDT |
84,134.6600 LSK |
1.1425 USDT |
1.1365 USDT |
1.1580 USDT |
1.1573 USDT |
| 2020-06-30 |
1.1326 USDT |
137,986.5800 LSK |
1.1369 USDT |
1.1193 USDT |
1.1458 USDT |
1.1430 USDT |
| 2020-06-29 |
1.1310 USDT |
127,009.7300 LSK |
1.1255 USDT |
1.1191 USDT |
1.1433 USDT |
1.1333 USDT |
| 2020-06-28 |
1.1202 USDT |
82,745.5000 LSK |
1.0929 USDT |
1.0815 USDT |
1.1408 USDT |
1.1255 USDT |
| 2020-06-27 |
1.1321 USDT |
142,719.3600 LSK |
1.1462 USDT |
1.0817 USDT |
1.1595 USDT |
1.0909 USDT |
| 2020-06-26 |
1.1563 USDT |
159,300.1800 LSK |
1.1724 USDT |
1.1358 USDT |
1.1791 USDT |
1.1461 USDT |
| 2020-06-25 |
1.1740 USDT |
183,702.5500 LSK |
1.1918 USDT |
1.1580 USDT |
1.1943 USDT |
1.1703 USDT |
| 2020-06-24 |
1.2190 USDT |
258,316.6800 LSK |
1.2501 USDT |
1.1788 USDT |
1.2721 USDT |
1.1931 USDT |
| 2020-06-23 |
1.2552 USDT |
209,036.9600 LSK |
1.2556 USDT |
1.2477 USDT |
1.2828 USDT |
1.2480 USDT |
| 2020-06-22 |
1.2413 USDT |
99,583.5900 LSK |
1.2181 USDT |
1.2163 USDT |
1.2807 USDT |
1.2560 USDT |
| 2020-06-21 |
1.2305 USDT |
31,108.9700 LSK |
1.2217 USDT |
1.2145 USDT |
1.2353 USDT |
1.2166 USDT |
| 2020-06-20 |
1.2268 USDT |
76,312.0700 LSK |
1.2190 USDT |
1.2126 USDT |
1.2392 USDT |
1.2227 USDT |
| 2020-06-19 |
1.2308 USDT |
250,419.9500 LSK |
1.2554 USDT |
1.2123 USDT |
1.2565 USDT |
1.2183 USDT |
| 2020-06-18 |
1.2509 USDT |
275,210.2500 LSK |
1.2262 USDT |
1.2221 USDT |
1.2655 USDT |
1.2559 USDT |
| 2020-06-17 |
1.2449 USDT |
254,606.8500 LSK |
1.2152 USDT |
1.1988 USDT |
1.2759 USDT |
1.2251 USDT |
| 2020-06-16 |
1.2033 USDT |
105,129.0400 LSK |
1.1949 USDT |
1.1878 USDT |
1.2185 USDT |
1.2170 USDT |
| 2020-06-15 |
1.1731 USDT |
91,902.7900 LSK |
1.2030 USDT |
1.1076 USDT |
1.2075 USDT |
1.1950 USDT |
| 2020-06-14 |
1.2315 USDT |
74,136.2400 LSK |
1.2304 USDT |
1.1926 USDT |
1.2465 USDT |
1.2030 USDT |
| 2020-06-13 |
1.2272 USDT |
191,531.6900 LSK |
1.2256 USDT |
1.2114 USDT |
1.2438 USDT |
1.2293 USDT |
| 2020-06-12 |
1.2144 USDT |
376,041.9100 LSK |
1.1805 USDT |
1.1481 USDT |
1.2514 USDT |
1.2298 USDT |
| 2020-06-11 |
1.2868 USDT |
208,463.1700 LSK |
1.2985 USDT |
1.1819 USDT |
1.3385 USDT |
1.1865 USDT |
| 2020-06-10 |
1.3005 USDT |
166,235.2700 LSK |
1.2975 USDT |
1.2720 USDT |
1.3250 USDT |
1.2997 USDT |
| 2020-06-09 |
1.3004 USDT |
170,230.9400 LSK |
1.3149 USDT |
1.2200 USDT |
1.3429 USDT |
1.2995 USDT |
| 2020-06-08 |
1.3032 USDT |
140,701.8900 LSK |
1.3082 USDT |
1.2789 USDT |
1.3410 USDT |
1.3364 USDT |
| 2020-06-07 |
1.3133 USDT |
131,588.3600 LSK |
1.3248 USDT |
1.2635 USDT |
1.3467 USDT |
1.3080 USDT |
| 2020-06-06 |
1.3586 USDT |
281,542.4200 LSK |
1.3559 USDT |
1.3106 USDT |
1.3959 USDT |
1.3259 USDT |
| 2020-06-05 |
1.3471 USDT |
314,778.3800 LSK |
1.2554 USDT |
1.2530 USDT |
1.4336 USDT |
1.3577 USDT |
| 2020-06-04 |
1.2510 USDT |
238,827.5900 LSK |
1.2460 USDT |
1.2362 USDT |
1.2759 USDT |
1.2545 USDT |
| 2020-06-03 |
1.2154 USDT |
441,123.3900 LSK |
1.2044 USDT |
1.1947 USDT |
1.2472 USDT |
1.2466 USDT |
| 2020-06-02 |
1.2256 USDT |
399,528.6600 LSK |
1.2425 USDT |
1.1735 USDT |
1.2651 USDT |
1.2042 USDT |
| 2020-06-01 |
1.2245 USDT |
326,048.5600 LSK |
1.2009 USDT |
1.2006 USDT |
1.2591 USDT |
1.2440 USDT |
| 2020-05-31 |
1.2247 USDT |
171,199.8200 LSK |
1.2220 USDT |
1.1954 USDT |
1.2505 USDT |
1.2034 USDT |
| 2020-05-30 |
1.2088 USDT |
105,115.1700 LSK |
1.2070 USDT |
1.1946 USDT |
1.2310 USDT |
1.2240 USDT |
| 2020-05-29 |
1.2071 USDT |
328,859.2500 LSK |
1.2335 USDT |
1.1834 USDT |
1.2351 USDT |
1.2076 USDT |
| 2020-05-28 |
1.2030 USDT |
352,409.2800 LSK |
1.2217 USDT |
1.1807 USDT |
1.2345 USDT |
1.2290 USDT |
| 2020-05-27 |
1.2153 USDT |
185,241.8800 LSK |
1.2458 USDT |
1.1846 USDT |
1.2503 USDT |
1.2206 USDT |
| 2020-05-26 |
1.2084 USDT |
237,930.7600 LSK |
1.2043 USDT |
1.1663 USDT |
1.2482 USDT |
1.2481 USDT |
| 2020-05-25 |
1.1800 USDT |
151,939.2800 LSK |
1.1537 USDT |
1.1477 USDT |
1.2091 USDT |
1.2052 USDT |
| 2020-05-24 |
1.1984 USDT |
234,582.1000 LSK |
1.2383 USDT |
1.1513 USDT |
1.2548 USDT |
1.1564 USDT |
| 2020-05-23 |
1.2221 USDT |
178,472.2900 LSK |
1.1918 USDT |
1.1891 USDT |
1.2751 USDT |
1.2396 USDT |
| 2020-05-22 |
1.1523 USDT |
143,974.8400 LSK |
1.1176 USDT |
1.0900 USDT |
1.1994 USDT |
1.1902 USDT |
| 2020-05-21 |
1.1270 USDT |
144,023.1900 LSK |
1.1452 USDT |
1.0683 USDT |
1.1702 USDT |
1.1091 USDT |
| 2020-05-20 |
1.1430 USDT |
171,215.7600 LSK |
1.1504 USDT |
1.1290 USDT |
1.1732 USDT |
1.1423 USDT |
| 2020-05-19 |
1.1376 USDT |
72,864.8600 LSK |
1.1484 USDT |
1.1224 USDT |
1.1546 USDT |
1.1516 USDT |
| 2020-05-18 |
1.1470 USDT |
81,369.8200 LSK |
1.1317 USDT |
1.1229 USDT |
1.1540 USDT |
1.1471 USDT |
| 2020-05-17 |
1.1170 USDT |
25,294.5800 LSK |
1.1070 USDT |
1.1041 USDT |
1.1431 USDT |
1.1301 USDT |