Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.9262 USD |
900.9726 LSK |
0.9262 USD |
0.8900 USD |
0.9623 USD |
0.8900 USD |
| 2021-06-21 |
0.9815 USD |
0.5712 LSK |
0.9815 USD |
0.9574 USD |
1.0056 USD |
0.9574 USD |
| 2021-06-20 |
0.9817 USD |
7.8016 LSK |
0.9817 USD |
0.9578 USD |
1.0056 USD |
1.0056 USD |
| 2021-06-19 |
0.9720 USD |
25.4089 LSK |
0.9720 USD |
0.9440 USD |
1.0000 USD |
0.9553 USD |
| 2021-06-18 |
1.0127 USD |
109.4904 LSK |
1.0127 USD |
1.0000 USD |
1.0255 USD |
1.0000 USD |
| 2021-06-17 |
1.0503 USD |
21.5692 LSK |
1.0503 USD |
1.0192 USD |
1.0815 USD |
1.0815 USD |
| 2021-06-16 |
1.0449 USD |
111.8911 LSK |
1.0449 USD |
1.0192 USD |
1.0707 USD |
1.0192 USD |
| 2021-06-15 |
1.0958 USD |
25.7110 LSK |
1.0958 USD |
1.0385 USD |
1.1531 USD |
1.0385 USD |
| 2021-06-14 |
1.0521 USD |
342.0604 LSK |
1.0521 USD |
0.9901 USD |
1.1142 USD |
1.1142 USD |
| 2021-06-13 |
1.0113 USD |
42.9917 LSK |
1.0113 USD |
1.0000 USD |
1.0226 USD |
1.0226 USD |
| 2021-06-12 |
0.9981 USD |
11.6464 LSK |
0.9981 USD |
0.9942 USD |
1.0020 USD |
0.9942 USD |
| 2021-06-11 |
1.0311 USD |
2.6291 LSK |
1.0311 USD |
1.0020 USD |
1.0602 USD |
1.0020 USD |
| 2021-06-10 |
1.0786 USD |
7.9411 LSK |
1.0786 USD |
1.0573 USD |
1.1000 USD |
1.1000 USD |
| 2021-06-09 |
1.0343 USD |
3.5760 LSK |
1.0343 USD |
0.9899 USD |
1.0786 USD |
1.0786 USD |
| 2021-06-08 |
1.0516 USD |
21.2980 LSK |
1.0516 USD |
1.0000 USD |
1.1032 USD |
1.0000 USD |
| 2021-06-07 |
1.1299 USD |
27.6857 LSK |
1.1299 USD |
1.0411 USD |
1.2186 USD |
1.2133 USD |
| 2021-06-06 |
1.1153 USD |
369.5054 LSK |
1.1153 USD |
1.0449 USD |
1.1857 USD |
1.1857 USD |
| 2021-06-05 |
1.0982 USD |
0.0000 LSK |
1.0982 USD |
1.0982 USD |
1.0982 USD |
1.0982 USD |
| 2021-06-04 |
1.1041 USD |
3.3755 LSK |
1.1041 USD |
1.0982 USD |
1.1100 USD |
1.0982 USD |
| 2021-06-03 |
1.1124 USD |
11.3666 LSK |
1.1124 USD |
1.1026 USD |
1.1222 USD |
1.1026 USD |
| 2021-06-02 |
1.1230 USD |
47.8072 LSK |
1.1230 USD |
1.1026 USD |
1.1434 USD |
1.1434 USD |
| 2021-06-01 |
1.1350 USD |
0.1759 LSK |
1.1350 USD |
1.1350 USD |
1.1350 USD |
1.1350 USD |
| 2021-05-31 |
1.1151 USD |
17.2212 LSK |
1.1151 USD |
1.0873 USD |
1.1428 USD |
1.1000 USD |
| 2021-05-30 |
1.1201 USD |
22.8373 LSK |
1.1201 USD |
1.1087 USD |
1.1314 USD |
1.1100 USD |
| 2021-05-29 |
1.1986 USD |
286.9514 LSK |
1.1986 USD |
1.1400 USD |
1.2572 USD |
1.1400 USD |
| 2021-05-28 |
1.2431 USD |
217.5664 LSK |
1.2431 USD |
1.1400 USD |
1.3461 USD |
1.1400 USD |
| 2021-05-27 |
1.2050 USD |
15.6755 LSK |
1.2050 USD |
1.1400 USD |
1.2700 USD |
1.2700 USD |
| 2021-05-26 |
1.2041 USD |
224.6647 LSK |
1.2041 USD |
1.0010 USD |
1.4072 USD |
1.1500 USD |
| 2021-05-25 |
1.2109 USD |
197.4606 LSK |
1.2109 USD |
1.0010 USD |
1.4208 USD |
1.2501 USD |
| 2021-05-24 |
1.2926 USD |
17.1603 LSK |
1.2926 USD |
1.1978 USD |
1.3874 USD |
1.2914 USD |
| 2021-05-23 |
1.2776 USD |
203.9522 LSK |
1.2776 USD |
1.2051 USD |
1.3500 USD |
1.2051 USD |
| 2021-05-22 |
1.4200 USD |
50.1737 LSK |
1.4200 USD |
1.3500 USD |
1.4900 USD |
1.4587 USD |
| 2021-05-21 |
1.3739 USD |
50.5228 LSK |
1.3739 USD |
1.3700 USD |
1.3778 USD |
1.3700 USD |
| 2021-05-20 |
1.4364 USD |
32.2035 LSK |
1.4364 USD |
1.3500 USD |
1.5229 USD |
1.3700 USD |
| 2021-05-19 |
1.4881 USD |
930.8758 LSK |
1.4881 USD |
1.3173 USD |
1.6589 USD |
1.5784 USD |
| 2021-05-18 |
1.6262 USD |
28.9276 LSK |
1.6262 USD |
1.6024 USD |
1.6500 USD |
1.6024 USD |
| 2021-05-17 |
1.6400 USD |
438.7322 LSK |
1.6400 USD |
1.5200 USD |
1.7600 USD |
1.6424 USD |
| 2021-05-16 |
1.7425 USD |
805.6184 LSK |
1.7425 USD |
1.4950 USD |
1.9900 USD |
1.4950 USD |
| 2021-05-15 |
1.8785 USD |
12.3093 LSK |
1.8785 USD |
1.7600 USD |
1.9970 USD |
1.7600 USD |
| 2021-05-14 |
1.8800 USD |
182.5373 LSK |
1.8800 USD |
1.7500 USD |
2.0100 USD |
1.8050 USD |
| 2021-05-13 |
1.8700 USD |
595.4195 LSK |
1.8700 USD |
1.7500 USD |
1.9900 USD |
1.8000 USD |
| 2021-05-12 |
2.1680 USD |
404.7702 LSK |
2.1680 USD |
2.0090 USD |
2.3270 USD |
2.0100 USD |
| 2021-05-11 |
2.1311 USD |
285.9903 LSK |
2.1311 USD |
2.0000 USD |
2.2621 USD |
2.2621 USD |
| 2021-05-10 |
2.1869 USD |
159.1286 LSK |
2.1869 USD |
2.0448 USD |
2.3290 USD |
2.3270 USD |
| 2021-05-09 |
2.1754 USD |
1,039.9799 LSK |
2.1754 USD |
2.0207 USD |
2.3300 USD |
2.3290 USD |
| 2021-05-08 |
2.1670 USD |
1,875.9085 LSK |
2.1670 USD |
2.0000 USD |
2.3340 USD |
2.0900 USD |
| 2021-05-07 |
2.0166 USD |
4,126.6455 LSK |
2.0166 USD |
1.6992 USD |
2.3340 USD |
2.2000 USD |
| 2021-05-06 |
1.5114 USD |
571.2518 LSK |
1.5114 USD |
1.4200 USD |
1.6028 USD |
1.5900 USD |
| 2021-05-05 |
1.4810 USD |
696.3997 LSK |
1.4810 USD |
1.3993 USD |
1.5627 USD |
1.4700 USD |
| 2021-05-04 |
1.4709 USD |
106.1537 LSK |
1.4709 USD |
1.4400 USD |
1.5018 USD |
1.4965 USD |