Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-07 |
0.9405 USD |
71.8563 LSK |
0.9405 USD |
0.9010 USD |
0.9800 USD |
0.9100 USD |
| 2020-02-06 |
0.9694 USD |
622.7670 LSK |
0.9694 USD |
0.7900 USD |
1.1488 USD |
0.9800 USD |
| 2020-02-05 |
0.8500 USD |
921.4786 LSK |
0.8500 USD |
0.8200 USD |
0.8800 USD |
0.8800 USD |
| 2020-02-04 |
0.8389 USD |
584.0939 LSK |
0.8389 USD |
0.8000 USD |
0.8778 USD |
0.8778 USD |
| 2020-02-03 |
0.7647 USD |
352.2433 LSK |
0.7647 USD |
0.7295 USD |
0.8000 USD |
0.8000 USD |
| 2020-02-02 |
0.7461 USD |
54.4417 LSK |
0.7461 USD |
0.7232 USD |
0.7690 USD |
0.7683 USD |
| 2020-02-01 |
0.7258 USD |
109.9763 LSK |
0.7258 USD |
0.7015 USD |
0.7500 USD |
0.7232 USD |
| 2020-01-31 |
0.7500 USD |
393.4463 LSK |
0.7500 USD |
0.7000 USD |
0.8000 USD |
0.7020 USD |
| 2020-01-30 |
0.7389 USD |
21.2919 LSK |
0.7389 USD |
0.7000 USD |
0.7777 USD |
0.7000 USD |
| 2020-01-29 |
0.6789 USD |
1,076.2107 LSK |
0.6789 USD |
0.6000 USD |
0.7578 USD |
0.7578 USD |
| 2020-01-28 |
0.6000 USD |
11.5380 LSK |
0.6000 USD |
0.6000 USD |
0.6000 USD |
0.6000 USD |
| 2020-01-27 |
0.5778 USD |
196.3613 LSK |
0.5778 USD |
0.5669 USD |
0.5887 USD |
0.5887 USD |
| 2020-01-26 |
0.5535 USD |
187.3564 LSK |
0.5535 USD |
0.5360 USD |
0.5710 USD |
0.5500 USD |
| 2020-01-25 |
0.5654 USD |
0.7850 LSK |
0.5654 USD |
0.5654 USD |
0.5654 USD |
0.5654 USD |
| 2020-01-24 |
0.5689 USD |
19.1837 LSK |
0.5689 USD |
0.5689 USD |
0.5689 USD |
0.5689 USD |
| 2020-01-23 |
0.5461 USD |
354.5233 LSK |
0.5461 USD |
0.5213 USD |
0.5710 USD |
0.5213 USD |
| 2020-01-22 |
0.5579 USD |
50.1195 LSK |
0.5579 USD |
0.5448 USD |
0.5710 USD |
0.5710 USD |
| 2020-01-21 |
0.5213 USD |
74.8591 LSK |
0.5213 USD |
0.5213 USD |
0.5213 USD |
0.5213 USD |
| 2020-01-20 |
0.5213 USD |
1.3145 LSK |
0.5213 USD |
0.5213 USD |
0.5213 USD |
0.5213 USD |
| 2020-01-19 |
0.5334 USD |
133.9549 LSK |
0.5334 USD |
0.5213 USD |
0.5454 USD |
0.5213 USD |
| 2020-01-18 |
0.5229 USD |
181.5810 LSK |
0.5229 USD |
0.5005 USD |
0.5454 USD |
0.5102 USD |