Identifier on Yobit: lsk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
24.9188 |
2.7023 LSK |
24.9188 |
21.7375 |
28.1000 |
21.7375 |
| 2024-04-15 |
21.9229 |
0.2612 LSK |
21.9229 |
21.0000 |
22.8458 |
21.9522 |
| 2024-04-14 |
21.9229 |
0.2493 LSK |
21.9229 |
21.0000 |
22.8458 |
21.0000 |
| 2024-04-13 |
23.0886 |
0.1569 LSK |
23.0886 |
22.3979 |
23.7793 |
22.3979 |
| 2024-04-12 |
24.8738 |
0.2203 LSK |
24.8738 |
24.5017 |
25.2460 |
24.5017 |
| 2024-04-11 |
25.2460 |
0.0041 LSK |
25.2460 |
25.2460 |
25.2460 |
25.2460 |
| 2024-04-10 |
25.8915 |
0.2716 LSK |
25.8915 |
25.2460 |
26.5371 |
25.2460 |
| 2024-04-09 |
26.9515 |
0.1834 LSK |
26.9515 |
26.0129 |
27.8901 |
26.5371 |
| 2024-04-08 |
26.5680 |
0.3904 LSK |
26.5680 |
25.2460 |
27.8901 |
26.2737 |
| 2024-04-07 |
26.5680 |
0.7746 LSK |
26.5680 |
25.2460 |
27.8901 |
25.2460 |
| 2024-04-06 |
25.5981 |
4.1981 LSK |
25.5981 |
23.3062 |
27.8901 |
25.2460 |
| 2024-04-05 |
25.2562 |
1.7628 LSK |
25.2562 |
22.6224 |
27.8901 |
23.0749 |
| 2024-04-04 |
25.0328 |
6.6470 LSK |
25.0328 |
22.1756 |
27.8901 |
23.3096 |
| 2024-04-03 |
25.0328 |
2.0448 LSK |
25.0328 |
22.1756 |
27.8901 |
22.1756 |
| 2024-04-02 |
26.2508 |
13.1884 LSK |
26.2508 |
24.5017 |
28.0000 |
24.9917 |
| 2024-04-01 |
26.0091 |
0.0112 LSK |
26.0091 |
26.0091 |
26.0091 |
26.0091 |
| 2024-03-31 |
24.5439 |
0.8294 LSK |
24.5439 |
23.0749 |
26.0129 |
25.2460 |
| 2024-03-30 |
22.6236 |
0.0374 LSK |
22.6236 |
22.3979 |
22.8493 |
22.3979 |
| 2024-03-29 |
23.7733 |
10.6006 LSK |
23.7733 |
20.4747 |
27.0718 |
22.8492 |
| 2024-03-28 |
27.5547 |
1.2375 LSK |
27.5547 |
25.4991 |
29.6103 |
27.0718 |
| 2024-03-27 |
25.7509 |
0.0000 LSK |
25.7509 |
25.7509 |
25.7509 |
25.7509 |
| 2024-03-26 |
25.1245 |
7.2715 LSK |
25.1245 |
24.4981 |
25.7509 |
25.7509 |
| 2024-03-25 |
21.3884 |
3.5827 LSK |
21.3884 |
18.5218 |
24.2549 |
24.2549 |
| 2024-03-24 |
21.4134 |
0.0260 LSK |
21.4134 |
21.3082 |
21.5186 |
21.3082 |
| 2024-03-23 |
21.5197 |
0.0542 LSK |
21.5197 |
21.3050 |
21.7343 |
21.3082 |
| 2024-03-22 |
21.0946 |
0.0219 LSK |
21.0946 |
20.8842 |
21.3050 |
21.3050 |
| 2024-03-21 |
20.6779 |
0.0574 LSK |
20.6779 |
20.4717 |
20.8842 |
20.8842 |
| 2024-03-20 |
20.4717 |
0.0129 LSK |
20.4717 |
20.4717 |
20.4717 |
20.4717 |
| 2024-03-19 |
19.9355 |
0.4023 LSK |
19.9355 |
19.8711 |
20.0000 |
19.8711 |
| 2024-03-18 |
21.6548 |
0.3179 LSK |
21.6548 |
20.0000 |
23.3096 |
20.0000 |
| 2024-03-17 |
23.6613 |
0.0439 LSK |
23.6613 |
23.5433 |
23.7793 |
23.5433 |
| 2024-03-16 |
24.5029 |
0.0532 LSK |
24.5029 |
24.0142 |
24.9917 |
24.9917 |
| 2024-03-15 |
26.4927 |
1.7450 LSK |
26.4927 |
23.0783 |
29.9071 |
24.7437 |
| 2024-03-14 |
27.4959 |
1.5170 LSK |
27.4959 |
24.9917 |
30.0000 |
24.9917 |
| 2024-03-13 |
27.7000 |
17.6514 LSK |
27.7000 |
25.4000 |
30.0000 |
27.0718 |
| 2024-03-12 |
24.8720 |
0.0460 LSK |
24.8720 |
24.5017 |
25.2423 |
25.2423 |
| 2024-03-11 |
24.5017 |
0.0131 LSK |
24.5017 |
24.5017 |
24.5017 |
24.5017 |
| 2024-03-10 |
24.5879 |
12.5213 LSK |
24.5879 |
23.7758 |
25.4000 |
24.7473 |
| 2024-03-09 |
23.7841 |
0.0882 LSK |
23.7841 |
23.3096 |
24.2585 |
23.3096 |
| 2024-03-08 |
24.1490 |
0.1679 LSK |
24.1490 |
23.3062 |
24.9917 |
24.5017 |
| 2024-03-07 |
22.7409 |
0.0854 LSK |
22.7409 |
22.1756 |
23.3062 |
23.3062 |
| 2024-03-06 |
23.8112 |
14.6171 LSK |
23.8112 |
22.6224 |
25.0000 |
22.6224 |
| 2024-03-05 |
24.0266 |
28.5480 LSK |
24.0266 |
23.3096 |
24.7437 |
24.2585 |
| 2024-03-04 |
23.6000 |
34.3758 LSK |
23.6000 |
23.2000 |
24.0000 |
23.3096 |
| 2024-03-03 |
22.6973 |
1.1772 LSK |
22.6973 |
22.3946 |
23.0000 |
23.0000 |
| 2024-03-02 |
21.7457 |
0.1200 LSK |
21.7457 |
21.0968 |
22.3946 |
22.3946 |
| 2024-03-01 |
23.0000 |
0.0000 LSK |
23.0000 |
23.0000 |
23.0000 |
23.0000 |
| 2024-02-29 |
22.6000 |
26.6820 LSK |
22.6000 |
22.2000 |
23.0000 |
23.0000 |
| 2024-02-28 |
21.6000 |
959.4445 LSK |
21.6000 |
21.0000 |
22.2000 |
22.2000 |
| 2024-02-27 |
20.7374 |
67.0944 LSK |
20.7374 |
20.4747 |
21.0000 |
21.0000 |