Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-09 |
0.9228 USD |
19.7105 LSK |
0.9228 USD |
0.9227 USD |
0.9228 USD |
0.9228 USD |
| 2019-10-08 |
0.9000 USD |
327.9711 LSK |
0.9000 USD |
0.8773 USD |
0.9228 USD |
0.8773 USD |
| 2019-10-07 |
0.8894 USD |
174.3577 LSK |
0.8894 USD |
0.8560 USD |
0.9228 USD |
0.9228 USD |
| 2019-10-06 |
0.8500 USD |
0.7710 LSK |
0.8500 USD |
0.8500 USD |
0.8500 USD |
0.8500 USD |
| 2019-10-05 |
0.8430 USD |
1.5333 LSK |
0.8430 USD |
0.8150 USD |
0.8710 USD |
0.8301 USD |
| 2019-10-04 |
0.8710 USD |
0.6000 LSK |
0.8710 USD |
0.8710 USD |
0.8710 USD |
0.8710 USD |
| 2019-10-03 |
0.8710 USD |
0.1200 LSK |
0.8710 USD |
0.8710 USD |
0.8710 USD |
0.8710 USD |
| 2019-10-02 |
0.8971 USD |
8.3475 LSK |
0.8971 USD |
0.8695 USD |
0.9247 USD |
0.9247 USD |
| 2019-10-01 |
0.8597 USD |
0.2829 LSK |
0.8597 USD |
0.8597 USD |
0.8597 USD |
0.8597 USD |
| 2019-09-30 |
0.8493 USD |
340.0060 LSK |
0.8493 USD |
0.8300 USD |
0.8686 USD |
0.8686 USD |
| 2019-09-29 |
0.8280 USD |
59.1264 LSK |
0.8280 USD |
0.7800 USD |
0.8759 USD |
0.8702 USD |
| 2019-09-28 |
0.9027 USD |
2.7174 LSK |
0.9027 USD |
0.8891 USD |
0.9163 USD |
0.8891 USD |
| 2019-09-27 |
0.8936 USD |
151.3846 LSK |
0.8936 USD |
0.8700 USD |
0.9171 USD |
0.9163 USD |
| 2019-09-26 |
0.9002 USD |
56.5815 LSK |
0.9002 USD |
0.8700 USD |
0.9303 USD |
0.8703 USD |
| 2019-09-25 |
0.8977 USD |
119.7134 LSK |
0.8977 USD |
0.8800 USD |
0.9154 USD |
0.9044 USD |
| 2019-09-24 |
0.9502 USD |
375.2326 LSK |
0.9502 USD |
0.8800 USD |
1.0205 USD |
0.8800 USD |
| 2019-09-23 |
0.9982 USD |
0.0000 LSK |
0.9982 USD |
0.9982 USD |
0.9982 USD |
0.9982 USD |
| 2019-09-22 |
1.0042 USD |
8.0005 LSK |
1.0042 USD |
0.9982 USD |
1.0102 USD |
0.9982 USD |
| 2019-09-21 |
1.0262 USD |
22.5021 LSK |
1.0262 USD |
1.0004 USD |
1.0520 USD |
1.0520 USD |
| 2019-09-20 |
0.9955 USD |
46.5850 LSK |
0.9955 USD |
0.9807 USD |
1.0103 USD |
1.0103 USD |
| 2019-09-19 |
1.0115 USD |
109.4641 LSK |
1.0115 USD |
0.9873 USD |
1.0358 USD |
0.9873 USD |
| 2019-09-18 |
1.1003 USD |
528.8249 LSK |
1.1003 USD |
1.0006 USD |
1.2000 USD |
1.1084 USD |
| 2019-09-17 |
0.9904 USD |
56.2490 LSK |
0.9904 USD |
0.9800 USD |
1.0008 USD |
1.0008 USD |
| 2019-09-16 |
0.9833 USD |
62.9013 LSK |
0.9833 USD |
0.9666 USD |
1.0000 USD |
0.9910 USD |
| 2019-09-15 |
1.0000 USD |
11.1936 LSK |
1.0000 USD |
1.0000 USD |
1.0000 USD |
1.0000 USD |
| 2019-09-14 |
0.9962 USD |
19.5408 LSK |
0.9962 USD |
0.9959 USD |
0.9965 USD |
0.9965 USD |
| 2019-09-13 |
0.9550 USD |
394.2879 LSK |
0.9550 USD |
0.9000 USD |
1.0100 USD |
0.9982 USD |
| 2019-09-12 |
1.0127 USD |
602.0898 LSK |
1.0127 USD |
0.9500 USD |
1.0754 USD |
1.0100 USD |
| 2019-09-11 |
1.0130 USD |
987.4312 LSK |
1.0130 USD |
0.9900 USD |
1.0360 USD |
1.0000 USD |
| 2019-09-10 |
1.0700 USD |
177.7505 LSK |
1.0700 USD |
1.0380 USD |
1.1020 USD |
1.0380 USD |
| 2019-09-09 |
1.0835 USD |
165.9515 LSK |
1.0835 USD |
1.0650 USD |
1.1020 USD |
1.1020 USD |
| 2019-09-08 |
1.0642 USD |
0.0944 LSK |
1.0642 USD |
1.0642 USD |
1.0642 USD |
1.0642 USD |
| 2019-09-07 |
1.0471 USD |
6.7573 LSK |
1.0471 USD |
1.0300 USD |
1.0642 USD |
1.0642 USD |
| 2019-09-06 |
1.0508 USD |
158.1021 LSK |
1.0508 USD |
1.0300 USD |
1.0716 USD |
1.0300 USD |
| 2019-09-05 |
1.0782 USD |
20.9845 LSK |
1.0782 USD |
1.0386 USD |
1.1178 USD |
1.0386 USD |
| 2019-09-04 |
1.1274 USD |
19.1219 LSK |
1.1274 USD |
1.0972 USD |
1.1577 USD |
1.1400 USD |
| 2019-09-03 |
1.1526 USD |
22.7272 LSK |
1.1526 USD |
1.1425 USD |
1.1628 USD |
1.1425 USD |
| 2019-09-02 |
1.0766 USD |
136.6432 LSK |
1.0766 USD |
1.0300 USD |
1.1232 USD |
1.1232 USD |
| 2019-09-01 |
1.0465 USD |
3.4212 LSK |
1.0465 USD |
1.0300 USD |
1.0630 USD |
1.0630 USD |
| 2019-08-31 |
1.0938 USD |
97.1738 LSK |
1.0938 USD |
1.0300 USD |
1.1577 USD |
1.0300 USD |
| 2019-08-30 |
1.0750 USD |
52.8238 LSK |
1.0750 USD |
1.0300 USD |
1.1200 USD |
1.0658 USD |
| 2019-08-29 |
1.1303 USD |
45.3818 LSK |
1.1303 USD |
1.1100 USD |
1.1506 USD |
1.1100 USD |
| 2019-08-28 |
1.1600 USD |
71.8018 LSK |
1.1600 USD |
1.1500 USD |
1.1700 USD |
1.1500 USD |
| 2019-08-27 |
1.2045 USD |
91.9271 LSK |
1.2045 USD |
1.1700 USD |
1.2390 USD |
1.1700 USD |
| 2019-08-26 |
1.2100 USD |
139.5628 LSK |
1.2100 USD |
1.1800 USD |
1.2400 USD |
1.2400 USD |
| 2019-08-25 |
1.2281 USD |
44.1834 LSK |
1.2281 USD |
1.1800 USD |
1.2761 USD |
1.1800 USD |
| 2019-08-24 |
1.2485 USD |
533.9729 LSK |
1.2485 USD |
1.2000 USD |
1.2970 USD |
1.2092 USD |
| 2019-08-23 |
1.2391 USD |
24.3772 LSK |
1.2391 USD |
1.2390 USD |
1.2393 USD |
1.2393 USD |
| 2019-08-22 |
1.2169 USD |
130.2458 LSK |
1.2169 USD |
1.1845 USD |
1.2493 USD |
1.1928 USD |
| 2019-08-21 |
1.2461 USD |
222.8946 LSK |
1.2461 USD |
1.1800 USD |
1.3122 USD |
1.1845 USD |