Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-29 |
0.5727 USD |
0.0000 LSK |
0.5727 USD |
0.5727 USD |
0.5727 USD |
0.5727 USD |
| 2020-03-28 |
0.6064 USD |
20.8683 LSK |
0.6064 USD |
0.5727 USD |
0.6400 USD |
0.5727 USD |
| 2020-03-27 |
0.6842 USD |
4.3482 LSK |
0.6842 USD |
0.6559 USD |
0.7125 USD |
0.7125 USD |
| 2020-03-26 |
0.6559 USD |
2.3633 LSK |
0.6559 USD |
0.6559 USD |
0.6559 USD |
0.6559 USD |
| 2020-03-25 |
0.7350 USD |
58.3021 LSK |
0.7350 USD |
0.6909 USD |
0.7790 USD |
0.7125 USD |
| 2020-03-24 |
0.7350 USD |
57.3326 LSK |
0.7350 USD |
0.6909 USD |
0.7790 USD |
0.6909 USD |
| 2020-03-23 |
0.7010 USD |
666.2350 LSK |
0.7010 USD |
0.6683 USD |
0.7337 USD |
0.7337 USD |
| 2020-03-22 |
0.6798 USD |
107.0602 LSK |
0.6798 USD |
0.5953 USD |
0.7643 USD |
0.5953 USD |
| 2020-03-21 |
0.6168 USD |
70.3642 LSK |
0.6168 USD |
0.5931 USD |
0.6406 USD |
0.5931 USD |
| 2020-03-20 |
0.6700 USD |
20.6977 LSK |
0.6700 USD |
0.6400 USD |
0.7000 USD |
0.6400 USD |
| 2020-03-19 |
0.6195 USD |
58.4955 LSK |
0.6195 USD |
0.5390 USD |
0.7000 USD |
0.7000 USD |
| 2020-03-18 |
0.6272 USD |
137.5738 LSK |
0.6272 USD |
0.5500 USD |
0.7044 USD |
0.5700 USD |
| 2020-03-17 |
0.5435 USD |
206.2965 LSK |
0.5435 USD |
0.5370 USD |
0.5500 USD |
0.5500 USD |
| 2020-03-16 |
0.6052 USD |
38.7701 LSK |
0.6052 USD |
0.5360 USD |
0.6744 USD |
0.5400 USD |
| 2020-03-15 |
0.6742 USD |
183.8756 LSK |
0.6742 USD |
0.6044 USD |
0.7440 USD |
0.6744 USD |
| 2020-03-14 |
0.6568 USD |
317.3605 LSK |
0.6568 USD |
0.5085 USD |
0.8050 USD |
0.6110 USD |
| 2020-03-13 |
0.6000 USD |
321.9748 LSK |
0.6000 USD |
0.5000 USD |
0.7000 USD |
0.5195 USD |
| 2020-03-12 |
0.6980 USD |
312.3444 LSK |
0.6980 USD |
0.5460 USD |
0.8500 USD |
0.6006 USD |
| 2020-03-11 |
0.7802 USD |
107.2601 LSK |
0.7802 USD |
0.7000 USD |
0.8605 USD |
0.8000 USD |
| 2020-03-10 |
0.7603 USD |
71.2017 LSK |
0.7603 USD |
0.6596 USD |
0.8610 USD |
0.7000 USD |
| 2020-03-09 |
0.8847 USD |
199.5397 LSK |
0.8847 USD |
0.6050 USD |
1.1643 USD |
0.6700 USD |
| 2020-03-08 |
1.1241 USD |
44.1927 LSK |
1.1241 USD |
1.0838 USD |
1.1643 USD |
1.1643 USD |
| 2020-03-06 |
1.0903 USD |
2.9486 LSK |
1.0903 USD |
1.0831 USD |
1.0975 USD |
1.0975 USD |
| 2020-03-05 |
1.1267 USD |
3.2867 LSK |
1.1267 USD |
1.0831 USD |
1.1703 USD |
1.0975 USD |
| 2020-03-04 |
1.1843 USD |
2.0031 LSK |
1.1843 USD |
1.1703 USD |
1.1983 USD |
1.1703 USD |
| 2020-03-03 |
1.2068 USD |
165.0052 LSK |
1.2068 USD |
1.0306 USD |
1.3830 USD |
1.1703 USD |
| 2020-03-02 |
1.0939 USD |
68.6177 LSK |
1.0939 USD |
0.9644 USD |
1.2233 USD |
1.1956 USD |
| 2020-03-01 |
1.0649 USD |
9.0043 LSK |
1.0649 USD |
1.0298 USD |
1.1000 USD |
1.1000 USD |
| 2020-02-29 |
1.0576 USD |
1.5948 LSK |
1.0576 USD |
1.0510 USD |
1.0643 USD |
1.0510 USD |
| 2020-02-28 |
1.1130 USD |
21.7660 LSK |
1.1130 USD |
1.0510 USD |
1.1750 USD |
1.0510 USD |
| 2020-02-27 |
1.1253 USD |
5.1432 LSK |
1.1253 USD |
1.1100 USD |
1.1406 USD |
1.1100 USD |
| 2020-02-26 |
1.2184 USD |
11.9046 LSK |
1.2184 USD |
1.1406 USD |
1.2962 USD |
1.1406 USD |
| 2020-02-25 |
1.2568 USD |
223.5021 LSK |
1.2568 USD |
1.1300 USD |
1.3836 USD |
1.2036 USD |
| 2020-02-24 |
1.3360 USD |
146.9439 LSK |
1.3360 USD |
1.2721 USD |
1.4000 USD |
1.3820 USD |
| 2020-02-23 |
1.3198 USD |
139.2110 LSK |
1.3198 USD |
1.2109 USD |
1.4287 USD |
1.4000 USD |
| 2020-02-22 |
1.2890 USD |
43.8979 LSK |
1.2890 USD |
1.2400 USD |
1.3380 USD |
1.3000 USD |
| 2020-02-21 |
1.3033 USD |
83.3567 LSK |
1.3033 USD |
1.2400 USD |
1.3667 USD |
1.3183 USD |
| 2020-02-20 |
1.2738 USD |
90.1207 LSK |
1.2738 USD |
1.2376 USD |
1.3100 USD |
1.2958 USD |
| 2020-02-19 |
1.3128 USD |
224.7545 LSK |
1.3128 USD |
1.2113 USD |
1.4144 USD |
1.4144 USD |
| 2020-02-18 |
1.2384 USD |
14.3967 LSK |
1.2384 USD |
1.1658 USD |
1.3110 USD |
1.3110 USD |
| 2020-02-17 |
1.1630 USD |
37.2381 LSK |
1.1630 USD |
1.1356 USD |
1.1903 USD |
1.1462 USD |
| 2020-02-16 |
1.2088 USD |
277.4348 LSK |
1.2088 USD |
1.1600 USD |
1.2576 USD |
1.1903 USD |
| 2020-02-15 |
1.2278 USD |
751.7231 LSK |
1.2278 USD |
1.1100 USD |
1.3455 USD |
1.3450 USD |
| 2020-02-14 |
1.2878 USD |
1,255.8360 LSK |
1.2878 USD |
1.2300 USD |
1.3455 USD |
1.3004 USD |
| 2020-02-13 |
1.2878 USD |
1,120.3979 LSK |
1.2878 USD |
1.2300 USD |
1.3455 USD |
1.2300 USD |
| 2020-02-12 |
1.3243 USD |
221.9915 LSK |
1.3243 USD |
1.2200 USD |
1.4287 USD |
1.3482 USD |
| 2020-02-11 |
1.3306 USD |
525.1114 LSK |
1.3306 USD |
1.2292 USD |
1.4320 USD |
1.3700 USD |
| 2020-02-10 |
1.3950 USD |
1,651.5573 LSK |
1.3950 USD |
1.2500 USD |
1.5400 USD |
1.4320 USD |
| 2020-02-09 |
1.1858 USD |
1,015.2780 LSK |
1.1858 USD |
0.9715 USD |
1.4000 USD |
1.3404 USD |
| 2020-02-08 |
0.9495 USD |
237.6433 LSK |
0.9495 USD |
0.9000 USD |
0.9990 USD |
0.9870 USD |