Identifier on Yobit: lsk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
32.3137 |
10.8131 LSK |
32.3137 |
31.9973 |
32.6300 |
31.9973 |
| 2022-01-06 |
32.6373 |
0.0000 LSK |
32.6373 |
32.6373 |
32.6373 |
32.6373 |
| 2022-01-05 |
33.7259 |
47.1106 LSK |
33.7259 |
31.9973 |
35.4545 |
32.6373 |
| 2022-01-04 |
35.1557 |
4.6470 LSK |
35.1557 |
34.3114 |
36.0000 |
36.0000 |
| 2022-01-03 |
34.6507 |
0.0773 LSK |
34.6507 |
34.4779 |
34.8235 |
34.8235 |
| 2022-01-02 |
33.8036 |
0.3546 LSK |
33.8036 |
33.1293 |
34.4779 |
34.4779 |
| 2022-01-01 |
32.9644 |
0.0405 LSK |
32.9644 |
32.9644 |
32.9644 |
32.9644 |
| 2021-12-31 |
33.3290 |
2.5478 LSK |
33.3290 |
32.3181 |
34.3400 |
32.3181 |
| 2021-12-30 |
34.3400 |
0.2211 LSK |
34.3400 |
34.3400 |
34.3400 |
34.3400 |
| 2021-12-29 |
34.4854 |
4.5801 LSK |
34.4854 |
33.9708 |
35.0000 |
34.3400 |
| 2021-12-28 |
36.0000 |
30.9923 LSK |
36.0000 |
32.0000 |
40.0000 |
35.0000 |
| 2021-12-27 |
40.2000 |
1.2379 LSK |
40.2000 |
40.0000 |
40.4000 |
40.0000 |
| 2021-12-26 |
40.2428 |
0.0000 LSK |
40.2428 |
40.2428 |
40.2428 |
40.2428 |
| 2021-12-25 |
40.1427 |
0.0664 LSK |
40.1427 |
40.0426 |
40.2428 |
40.2428 |
| 2021-12-24 |
38.9689 |
0.2957 LSK |
38.9689 |
38.0944 |
39.8434 |
39.8434 |
| 2021-12-23 |
37.4409 |
0.2858 LSK |
37.4409 |
36.7874 |
38.0944 |
38.0944 |
| 2021-12-22 |
42.5766 |
1.8608 LSK |
42.5766 |
42.0000 |
43.1532 |
42.5000 |
| 2021-12-21 |
42.0000 |
0.0425 LSK |
42.0000 |
42.0000 |
42.0000 |
42.0000 |
| 2021-12-20 |
42.7500 |
3.3746 LSK |
42.7500 |
42.0000 |
43.5000 |
42.0000 |
| 2021-12-19 |
42.7614 |
9.2567 LSK |
42.7614 |
41.5000 |
44.0228 |
44.0228 |
| 2021-12-18 |
42.9002 |
33.8332 LSK |
42.9002 |
40.8555 |
44.9450 |
41.5000 |
| 2021-12-17 |
39.2934 |
76.5564 LSK |
39.2934 |
33.0000 |
45.5869 |
44.5556 |
| 2021-12-16 |
36.3870 |
13.1494 LSK |
36.3870 |
34.2977 |
38.4763 |
37.9049 |
| 2021-12-15 |
32.4798 |
25.9025 LSK |
32.4798 |
28.9596 |
36.0000 |
35.1726 |
| 2021-12-14 |
31.3062 |
131.3363 LSK |
31.3062 |
28.8155 |
33.7968 |
29.6908 |
| 2021-12-13 |
39.2342 |
250.4744 LSK |
39.2342 |
29.9885 |
48.4800 |
32.6421 |
| 2021-12-12 |
38.2300 |
317.4313 LSK |
38.2300 |
30.0000 |
46.4600 |
38.1001 |
| 2021-12-11 |
43.7275 |
44.1283 LSK |
43.7275 |
41.5000 |
45.9550 |
41.5000 |
| 2021-12-10 |
42.4648 |
3.1995 LSK |
42.4648 |
42.0046 |
42.9250 |
42.0046 |
| 2021-12-09 |
42.9650 |
3.8905 LSK |
42.9650 |
42.5000 |
43.4300 |
42.5000 |
| 2021-12-08 |
43.1874 |
1.8817 LSK |
43.1874 |
42.9448 |
43.4300 |
42.9448 |
| 2021-12-07 |
46.7665 |
2.2475 LSK |
46.7665 |
45.1344 |
48.3986 |
47.2135 |
| 2021-12-06 |
43.9693 |
0.0943 LSK |
43.9693 |
42.9385 |
45.0000 |
45.0000 |
| 2021-12-05 |
50.8812 |
0.0000 LSK |
50.8812 |
50.8812 |
50.8812 |
50.8812 |
| 2021-12-04 |
53.5785 |
1.5613 LSK |
53.5785 |
50.3750 |
56.7820 |
50.8812 |
| 2021-12-03 |
53.5958 |
20.8315 LSK |
53.5958 |
50.1255 |
57.0661 |
52.1583 |
| 2021-12-02 |
55.0641 |
107.6957 LSK |
55.0641 |
51.6482 |
58.4800 |
57.0661 |
| 2021-12-01 |
52.1956 |
109.5890 LSK |
52.1956 |
51.3913 |
53.0000 |
52.9446 |
| 2021-11-30 |
52.0363 |
24.1837 LSK |
52.0363 |
51.3837 |
52.6890 |
51.9446 |
| 2021-11-29 |
51.9381 |
4.4941 LSK |
51.9381 |
50.1255 |
53.7507 |
50.1255 |
| 2021-11-28 |
51.9381 |
7.9724 LSK |
51.9381 |
50.1255 |
53.7507 |
52.6890 |
| 2021-11-27 |
59.9419 |
75.7246 LSK |
59.9419 |
48.8838 |
71.0000 |
50.3750 |
| 2021-11-26 |
48.0451 |
1.5696 LSK |
48.0451 |
47.4496 |
48.6406 |
48.6406 |
| 2021-11-25 |
47.4496 |
0.0100 LSK |
47.4496 |
47.4496 |
47.4496 |
47.4496 |
| 2021-11-24 |
47.6874 |
0.0202 LSK |
47.6874 |
47.4496 |
47.9253 |
47.4496 |
| 2021-11-23 |
47.9253 |
0.0000 LSK |
47.9253 |
47.9253 |
47.9253 |
47.9253 |
| 2021-11-22 |
48.5232 |
1.6849 LSK |
48.5232 |
47.9182 |
49.1282 |
47.9253 |
| 2021-11-21 |
49.8724 |
13.9025 LSK |
49.8724 |
46.7449 |
53.0000 |
47.9182 |
| 2021-11-20 |
48.3289 |
5.7320 LSK |
48.3289 |
48.1578 |
48.5000 |
48.5000 |
| 2021-11-19 |
47.9713 |
4.8052 LSK |
47.9713 |
47.4426 |
48.5000 |
48.5000 |