Crypto exchange Yobit

Market Lisk (LSK) / USD

Identifier on Yobit: lsk_usd
Date Price Volume Open Low High Close
2021-04-14 1.6650 USD 685.6057 LSK 1.6650 USD 1.6000 USD 1.7300 USD 1.6463 USD
2021-04-13 1.6269 USD 796.9945 LSK 1.6269 USD 1.5238 USD 1.7300 USD 1.6967 USD
2021-04-12 1.5043 USD 276.5329 LSK 1.5043 USD 1.4287 USD 1.5800 USD 1.4287 USD
2021-04-11 1.5550 USD 301.2194 LSK 1.5550 USD 1.5100 USD 1.6000 USD 1.6000 USD
2021-04-10 1.5200 USD 305.9854 LSK 1.5200 USD 1.4400 USD 1.6000 USD 1.4500 USD
2021-04-09 1.5095 USD 186.1361 LSK 1.5095 USD 1.4301 USD 1.5890 USD 1.5890 USD
2021-04-08 1.6019 USD 370.9450 LSK 1.6019 USD 1.5238 USD 1.6800 USD 1.5238 USD
2021-04-07 1.6640 USD 167.0069 LSK 1.6640 USD 1.6190 USD 1.7090 USD 1.6190 USD
2021-04-06 1.6750 USD 565.0639 LSK 1.6750 USD 1.5500 USD 1.8000 USD 1.7000 USD
2021-04-05 1.7167 USD 2,278.9598 LSK 1.7167 USD 1.3333 USD 2.1000 USD 1.6000 USD
2021-04-04 1.9395 USD 3,584.3259 LSK 1.9395 USD 1.6190 USD 2.2600 USD 2.0000 USD
2021-04-03 1.5900 USD 2,872.0027 LSK 1.5900 USD 1.3800 USD 1.8000 USD 1.7743 USD
2021-04-02 1.4200 USD 669.6064 LSK 1.4200 USD 1.3400 USD 1.5000 USD 1.4026 USD
2021-04-01 1.4200 USD 208.5130 LSK 1.4200 USD 1.3400 USD 1.5000 USD 1.4000 USD
2021-03-31 1.3783 USD 755.1473 LSK 1.3783 USD 1.2565 USD 1.5000 USD 1.3888 USD
2021-03-30 1.3433 USD 243.2216 LSK 1.3433 USD 1.2565 USD 1.4300 USD 1.3333 USD
2021-03-29 1.2902 USD 98.9146 LSK 1.2902 USD 1.2623 USD 1.3180 USD 1.3180 USD
2021-03-28 1.2225 USD 482.8205 LSK 1.2225 USD 1.1450 USD 1.3000 USD 1.2910 USD
2021-03-27 1.2052 USD 75.1464 LSK 1.2052 USD 1.1188 USD 1.2915 USD 1.1889 USD
2021-03-26 1.1732 USD 736.1520 LSK 1.1732 USD 1.0854 USD 1.2611 USD 1.1881 USD
2021-03-25 1.2968 USD 473.7657 LSK 1.2968 USD 1.2500 USD 1.3437 USD 1.2500 USD
2021-03-24 1.2297 USD 329.1952 LSK 1.2297 USD 1.1425 USD 1.3170 USD 1.3170 USD
2021-03-23 1.1869 USD 631.1654 LSK 1.1869 USD 1.1425 USD 1.2314 USD 1.2168 USD
2021-03-22 1.2481 USD 117.5583 LSK 1.2481 USD 1.2072 USD 1.2889 USD 1.2836 USD
2021-03-21 1.2620 USD 112.1979 LSK 1.2620 USD 1.2071 USD 1.3170 USD 1.2071 USD
2021-03-20 1.2535 USD 1,647.6307 LSK 1.2535 USD 1.2070 USD 1.3000 USD 1.2915 USD
2021-03-19 1.2785 USD 1,701.4628 LSK 1.2785 USD 1.2070 USD 1.3500 USD 1.2997 USD
2021-03-18 1.2715 USD 245.6028 LSK 1.2715 USD 1.2200 USD 1.3230 USD 1.3129 USD
2021-03-17 1.2565 USD 261.4824 LSK 1.2565 USD 1.2060 USD 1.3071 USD 1.2200 USD
2021-03-16 1.2947 USD 214.7260 LSK 1.2947 USD 1.2420 USD 1.3473 USD 1.2420 USD
2021-03-15 1.2774 USD 627.7943 LSK 1.2774 USD 1.2001 USD 1.3547 USD 1.3200 USD
2021-03-14 1.3376 USD 494.1193 LSK 1.3376 USD 1.2889 USD 1.3863 USD 1.3000 USD
2021-03-13 1.3695 USD 351.8688 LSK 1.3695 USD 1.2889 USD 1.4500 USD 1.3300 USD
2021-03-12 1.3420 USD 612.9066 LSK 1.3420 USD 1.2340 USD 1.4500 USD 1.2565 USD
2021-03-11 1.2650 USD 6.8427 LSK 1.2650 USD 1.2300 USD 1.3000 USD 1.2340 USD
2021-03-10 1.2834 USD 1,402.7416 LSK 1.2834 USD 1.1979 USD 1.3690 USD 1.2297 USD
2021-03-09 1.2461 USD 2,013.9391 LSK 1.2461 USD 1.1233 USD 1.3690 USD 1.3000 USD
2021-03-08 1.2401 USD 339.2380 LSK 1.2401 USD 1.1101 USD 1.3700 USD 1.1881 USD
2021-03-07 1.1995 USD 747.2277 LSK 1.1995 USD 1.0270 USD 1.3720 USD 1.1841 USD
2021-03-06 1.1214 USD 1,231.6723 LSK 1.1214 USD 0.9528 USD 1.2900 USD 1.0799 USD
2021-03-05 1.2102 USD 41.7094 LSK 1.2102 USD 1.1289 USD 1.2915 USD 1.1562 USD
2021-03-04 1.2308 USD 17.8923 LSK 1.2308 USD 1.1701 USD 1.2915 USD 1.1701 USD
2021-03-03 1.1167 USD 297.3168 LSK 1.1167 USD 1.0021 USD 1.2314 USD 1.1327 USD
2021-03-02 1.2195 USD 186.9003 LSK 1.2195 USD 1.1200 USD 1.3190 USD 1.1300 USD
2021-03-01 1.2449 USD 14.7951 LSK 1.2449 USD 1.1983 USD 1.2915 USD 1.2200 USD
2021-02-28 1.2786 USD 231.8208 LSK 1.2786 USD 1.1562 USD 1.4009 USD 1.1983 USD
2021-02-27 1.2450 USD 593.4975 LSK 1.2450 USD 1.1400 USD 1.3500 USD 1.3191 USD
2021-02-26 1.2450 USD 585.9713 LSK 1.2450 USD 1.1400 USD 1.3500 USD 1.3000 USD
2021-02-25 1.3200 USD 281.8274 LSK 1.3200 USD 1.2000 USD 1.4400 USD 1.2400 USD
2021-02-24 1.3200 USD 176.6926 LSK 1.3200 USD 1.2000 USD 1.4400 USD 1.4300 USD