Identifier on HitBTC: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-16 |
1.1202 USDT |
49,627.7300 LSK |
1.1027 USDT |
1.0978 USDT |
1.1316 USDT |
1.1093 USDT |
| 2020-05-15 |
1.1222 USDT |
90,125.2500 LSK |
1.1408 USDT |
1.0987 USDT |
1.1528 USDT |
1.1048 USDT |
| 2020-05-14 |
1.1446 USDT |
113,086.5500 LSK |
1.1524 USDT |
1.1182 USDT |
1.1759 USDT |
1.1422 USDT |
| 2020-05-13 |
1.1379 USDT |
451,071.0900 LSK |
1.0817 USDT |
1.0793 USDT |
1.1766 USDT |
1.1529 USDT |
| 2020-05-12 |
1.0731 USDT |
535,677.1100 LSK |
1.0364 USDT |
1.0334 USDT |
1.0846 USDT |
1.0808 USDT |
| 2020-05-11 |
1.0725 USDT |
155,929.2600 LSK |
1.0825 USDT |
1.0037 USDT |
1.1038 USDT |
1.0416 USDT |
| 2020-05-10 |
1.0798 USDT |
194,296.9600 LSK |
1.1972 USDT |
0.9408 USDT |
1.1983 USDT |
1.0793 USDT |
| 2020-05-09 |
1.2271 USDT |
209,117.6700 LSK |
1.2353 USDT |
1.1964 USDT |
1.2509 USDT |
1.1982 USDT |
| 2020-05-08 |
1.2166 USDT |
178,855.9000 LSK |
1.2154 USDT |
1.1918 USDT |
1.2417 USDT |
1.2331 USDT |
| 2020-05-07 |
1.2037 USDT |
184,364.6600 LSK |
1.1965 USDT |
1.1822 USDT |
1.2181 USDT |
1.2101 USDT |
| 2020-05-06 |
1.2170 USDT |
125,245.4600 LSK |
1.2158 USDT |
1.1938 USDT |
1.2354 USDT |
1.2004 USDT |
| 2020-05-05 |
1.2128 USDT |
124,880.3300 LSK |
1.2237 USDT |
1.1897 USDT |
1.2311 USDT |
1.2100 USDT |
| 2020-05-04 |
1.2019 USDT |
235,864.6200 LSK |
1.2277 USDT |
1.1779 USDT |
1.2308 USDT |
1.2192 USDT |
| 2020-05-03 |
1.2499 USDT |
251,055.1700 LSK |
1.2721 USDT |
1.2180 USDT |
1.2941 USDT |
1.2275 USDT |
| 2020-05-02 |
1.2586 USDT |
288,165.2900 LSK |
1.2302 USDT |
1.2255 USDT |
1.2910 USDT |
1.2744 USDT |
| 2020-05-01 |
1.2372 USDT |
81,714.6400 LSK |
1.2118 USDT |
1.2097 USDT |
1.3232 USDT |
1.2295 USDT |
| 2020-04-30 |
1.2555 USDT |
35,791.8900 LSK |
1.2876 USDT |
1.1900 USDT |
1.3632 USDT |
1.2147 USDT |
| 2020-04-29 |
1.2753 USDT |
439,039.3200 LSK |
1.2733 USDT |
1.2425 USDT |
1.3072 USDT |
1.2882 USDT |
| 2020-04-28 |
1.2216 USDT |
484,128.7700 LSK |
1.1683 USDT |
1.1191 USDT |
1.3211 USDT |
1.2755 USDT |
| 2020-04-27 |
1.1160 USDT |
283,332.9000 LSK |
1.0692 USDT |
1.0483 USDT |
1.1738 USDT |
1.1699 USDT |
| 2020-04-26 |
1.0506 USDT |
233,476.9300 LSK |
1.0542 USDT |
1.0420 USDT |
1.0669 USDT |
1.0643 USDT |
| 2020-04-25 |
1.0522 USDT |
211,669.4300 LSK |
1.0474 USDT |
1.0439 USDT |
1.0757 USDT |
1.0524 USDT |
| 2020-04-24 |
1.0412 USDT |
89,665.5500 LSK |
1.0341 USDT |
1.0239 USDT |
1.0515 USDT |
1.0475 USDT |
| 2020-04-23 |
1.0290 USDT |
106,734.6100 LSK |
1.0179 USDT |
0.9862 USDT |
1.1201 USDT |
1.0334 USDT |
| 2020-04-22 |
0.9996 USDT |
189,422.0900 LSK |
0.9731 USDT |
0.9720 USDT |
1.0261 USDT |
1.0190 USDT |
| 2020-04-21 |
0.9821 USDT |
211,493.9900 LSK |
0.9937 USDT |
0.9414 USDT |
1.0135 USDT |
0.9772 USDT |
| 2020-04-20 |
1.0207 USDT |
203,145.9900 LSK |
1.0392 USDT |
0.9775 USDT |
1.0571 USDT |
0.9943 USDT |
| 2020-04-19 |
1.0501 USDT |
210,955.4400 LSK |
1.0675 USDT |
1.0298 USDT |
1.0688 USDT |
1.0403 USDT |
| 2020-04-18 |
1.0645 USDT |
224,838.4700 LSK |
1.0499 USDT |
1.0494 USDT |
1.0757 USDT |
1.0662 USDT |
| 2020-04-17 |
1.0441 USDT |
221,118.3000 LSK |
1.0459 USDT |
1.0195 USDT |
1.0571 USDT |
1.0462 USDT |
| 2020-04-16 |
1.0220 USDT |
415,369.4800 LSK |
1.0233 USDT |
0.9818 USDT |
1.0700 USDT |
1.0463 USDT |
| 2020-04-15 |
1.0426 USDT |
336,311.1900 LSK |
1.0021 USDT |
0.9976 USDT |
1.1127 USDT |
1.0251 USDT |
| 2020-04-14 |
0.9939 USDT |
201,084.2400 LSK |
0.9656 USDT |
0.9596 USDT |
1.0284 USDT |
1.0010 USDT |
| 2020-04-13 |
0.9506 USDT |
216,231.9400 LSK |
0.9824 USDT |
0.9360 USDT |
0.9832 USDT |
0.9647 USDT |
| 2020-04-12 |
0.9724 USDT |
162,591.8800 LSK |
0.9703 USDT |
0.9596 USDT |
1.0125 USDT |
0.9826 USDT |
| 2020-04-11 |
0.9692 USDT |
128,759.3100 LSK |
0.9678 USDT |
0.9585 USDT |
0.9813 USDT |
0.9709 USDT |
| 2020-04-10 |
0.9902 USDT |
159,782.3400 LSK |
1.0448 USDT |
0.9437 USDT |
1.0450 USDT |
0.9668 USDT |
| 2020-04-09 |
1.0423 USDT |
190,649.2400 LSK |
1.0469 USDT |
1.0178 USDT |
1.0563 USDT |
1.0444 USDT |
| 2020-04-08 |
1.0483 USDT |
279,020.6000 LSK |
1.0396 USDT |
1.0335 USDT |
1.0682 USDT |
1.0487 USDT |
| 2020-04-07 |
1.0514 USDT |
244,695.7700 LSK |
1.0370 USDT |
1.0159 USDT |
1.1014 USDT |
1.0394 USDT |
| 2020-04-06 |
1.0096 USDT |
145,750.4900 LSK |
0.9706 USDT |
0.9706 USDT |
1.0427 USDT |
1.0301 USDT |
| 2020-04-05 |
0.9764 USDT |
64,904.4800 LSK |
0.9832 USDT |
0.9611 USDT |
0.9859 USDT |
0.9739 USDT |
| 2020-04-04 |
0.9761 USDT |
95,927.7300 LSK |
0.9740 USDT |
0.9623 USDT |
0.9939 USDT |
0.9810 USDT |
| 2020-04-03 |
0.9893 USDT |
176,805.1000 LSK |
0.9890 USDT |
0.9737 USDT |
1.0228 USDT |
0.9741 USDT |
| 2020-04-02 |
0.9869 USDT |
193,637.6000 LSK |
0.9644 USDT |
0.9608 USDT |
1.0343 USDT |
0.9892 USDT |
| 2020-04-01 |
0.9519 USDT |
162,675.5200 LSK |
0.9639 USDT |
0.9257 USDT |
0.9771 USDT |
0.9732 USDT |
| 2020-03-31 |
0.9627 USDT |
156,118.3000 LSK |
0.9492 USDT |
0.9474 USDT |
0.9823 USDT |
0.9623 USDT |
| 2020-03-30 |
0.9438 USDT |
139,364.7500 LSK |
0.9038 USDT |
0.8969 USDT |
0.9734 USDT |
0.9535 USDT |
| 2020-03-29 |
0.9484 USDT |
120,864.2200 LSK |
0.9748 USDT |
0.8977 USDT |
0.9809 USDT |
0.9008 USDT |
| 2020-03-28 |
0.9713 USDT |
94,532.3700 LSK |
1.0042 USDT |
0.9552 USDT |
1.0042 USDT |
0.9762 USDT |