Crypto exchange Yobit

Market Lisk (LSK) / USD

Identifier on Yobit: lsk_usd
Date Price Volume Open Low High Close
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
2021-05-03 1.4222 USD 958.3046 LSK 1.4222 USD 1.3333 USD 1.5111 USD 1.4510 USD
2021-05-02 1.3667 USD 425.9521 LSK 1.3667 USD 1.3333 USD 1.4000 USD 1.3700 USD
2021-05-01 1.4095 USD 1,035.7714 LSK 1.4095 USD 1.3190 USD 1.5000 USD 1.4000 USD
2021-04-30 1.3687 USD 717.7482 LSK 1.3687 USD 1.2374 USD 1.5000 USD 1.3331 USD
2021-04-29 1.3381 USD 205.7296 LSK 1.3381 USD 1.3030 USD 1.3731 USD 1.3030 USD
2021-04-28 1.3439 USD 110.6944 LSK 1.3439 USD 1.3100 USD 1.3778 USD 1.3100 USD
2021-04-27 1.3667 USD 307.6281 LSK 1.3667 USD 1.3333 USD 1.4000 USD 1.3778 USD
2021-04-26 1.3353 USD 635.0659 LSK 1.3353 USD 1.2273 USD 1.4432 USD 1.3333 USD
2021-04-25 1.2753 USD 171.2079 LSK 1.2753 USD 1.2506 USD 1.3000 USD 1.3000 USD
2021-04-24 1.3650 USD 847.5419 LSK 1.3650 USD 1.2300 USD 1.5000 USD 1.2600 USD
2021-04-23 1.4471 USD 888.8082 LSK 1.4471 USD 1.3849 USD 1.5092 USD 1.4000 USD
2021-04-22 1.5330 USD 116.0961 LSK 1.5330 USD 1.5033 USD 1.5627 USD 1.5033 USD
2021-04-21 1.5380 USD 191.0552 LSK 1.5380 USD 1.5033 USD 1.5728 USD 1.5602 USD
2021-04-20 1.5584 USD 117.3865 LSK 1.5584 USD 1.5238 USD 1.5931 USD 1.5728 USD
2021-04-19 1.6119 USD 208.9296 LSK 1.6119 USD 1.5238 USD 1.7000 USD 1.5784 USD
2021-04-18 1.5605 USD 1,949.4415 LSK 1.5605 USD 1.4550 USD 1.6660 USD 1.5240 USD
2021-04-17 1.7327 USD 175.9378 LSK 1.7327 USD 1.6660 USD 1.7995 USD 1.6660 USD
2021-04-16 1.6469 USD 1,242.8623 LSK 1.6469 USD 1.5000 USD 1.7938 USD 1.6000 USD
2021-04-15 1.7090 USD 192.5230 LSK 1.7090 USD 1.6190 USD 1.7990 USD 1.7938 USD