Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-08-20 |
1.3152 USD |
1,877.9329 LSK |
1.3152 USD |
1.2010 USD |
1.4293 USD |
1.2010 USD |
| 2019-08-19 |
1.4398 USD |
1,759.7247 LSK |
1.4398 USD |
1.3200 USD |
1.5596 USD |
1.3957 USD |
| 2019-08-18 |
2.0163 USD |
119.9229 LSK |
2.0163 USD |
1.8127 USD |
2.2200 USD |
1.8271 USD |
| 2019-08-17 |
2.0250 USD |
261.8960 LSK |
2.0250 USD |
1.7900 USD |
2.2601 USD |
1.9999 USD |
| 2019-08-16 |
1.9879 USD |
858.2915 LSK |
1.9879 USD |
1.7158 USD |
2.2601 USD |
2.0000 USD |
| 2019-08-15 |
1.8195 USD |
312.1741 LSK |
1.8195 USD |
1.6300 USD |
2.0090 USD |
2.0090 USD |
| 2019-08-14 |
1.8827 USD |
453.1816 LSK |
1.8827 USD |
1.6162 USD |
2.1492 USD |
1.8011 USD |
| 2019-08-13 |
1.7529 USD |
16.3666 LSK |
1.7529 USD |
1.6585 USD |
1.8473 USD |
1.8473 USD |
| 2019-08-12 |
1.6465 USD |
12.6460 LSK |
1.6465 USD |
1.6162 USD |
1.6768 USD |
1.6768 USD |
| 2019-08-11 |
1.5000 USD |
0.8000 LSK |
1.5000 USD |
1.5000 USD |
1.5000 USD |
1.5000 USD |
| 2019-08-10 |
1.6399 USD |
0.0000 LSK |
1.6399 USD |
1.6399 USD |
1.6399 USD |
1.6399 USD |
| 2019-08-09 |
1.6399 USD |
0.6098 LSK |
1.6399 USD |
1.6399 USD |
1.6399 USD |
1.6399 USD |
| 2019-08-08 |
1.6039 USD |
69.2973 LSK |
1.6039 USD |
1.5311 USD |
1.6768 USD |
1.5423 USD |
| 2019-08-07 |
1.5087 USD |
868.0612 LSK |
1.5087 USD |
1.4124 USD |
1.6049 USD |
1.5664 USD |
| 2019-08-06 |
1.4507 USD |
3.4014 LSK |
1.4507 USD |
1.4507 USD |
1.4507 USD |
1.4507 USD |
| 2019-08-05 |
1.5140 USD |
4.2567 LSK |
1.5140 USD |
1.4280 USD |
1.6000 USD |
1.4301 USD |
| 2019-08-04 |
1.4679 USD |
84.8679 LSK |
1.4679 USD |
1.3731 USD |
1.5626 USD |
1.5626 USD |
| 2019-08-03 |
1.4051 USD |
121.5640 LSK |
1.4051 USD |
1.3724 USD |
1.4378 USD |
1.3960 USD |
| 2019-08-02 |
1.4142 USD |
15.2881 LSK |
1.4142 USD |
1.3500 USD |
1.4784 USD |
1.4422 USD |
| 2019-08-01 |
1.4463 USD |
1.1314 LSK |
1.4463 USD |
1.4141 USD |
1.4784 USD |
1.4784 USD |
| 2019-07-31 |
1.4497 USD |
6.2921 LSK |
1.4497 USD |
1.4141 USD |
1.4852 USD |
1.4852 USD |
| 2019-07-30 |
1.5311 USD |
0.0000 LSK |
1.5311 USD |
1.5311 USD |
1.5311 USD |
1.5311 USD |
| 2019-07-29 |
1.5311 USD |
0.0000 LSK |
1.5311 USD |
1.5311 USD |
1.5311 USD |
1.5311 USD |
| 2019-07-28 |
1.5444 USD |
26.7481 LSK |
1.5444 USD |
1.5311 USD |
1.5577 USD |
1.5311 USD |
| 2019-07-27 |
1.6357 USD |
0.0000 LSK |
1.6357 USD |
1.6357 USD |
1.6357 USD |
1.6357 USD |
| 2019-07-26 |
1.6484 USD |
8.1500 LSK |
1.6484 USD |
1.6357 USD |
1.6612 USD |
1.6357 USD |
| 2019-07-25 |
1.7541 USD |
5.0433 LSK |
1.7541 USD |
1.7541 USD |
1.7541 USD |
1.7541 USD |
| 2019-07-24 |
1.7298 USD |
16.3822 LSK |
1.7298 USD |
1.6626 USD |
1.7970 USD |
1.6626 USD |
| 2019-07-23 |
1.6135 USD |
41.8669 LSK |
1.6135 USD |
1.5237 USD |
1.7033 USD |
1.7033 USD |
| 2019-07-22 |
1.5685 USD |
22.1123 LSK |
1.5685 USD |
1.5685 USD |
1.5685 USD |
1.5685 USD |