Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
2.0900 USD |
328.6529 LSK |
2.0900 USD |
2.0360 USD |
2.1440 USD |
2.1434 USD |
| 2019-05-31 |
2.0474 USD |
93.1040 LSK |
2.0474 USD |
2.0062 USD |
2.0885 USD |
2.0885 USD |
| 2019-05-30 |
2.1555 USD |
181.0135 LSK |
2.1555 USD |
2.0612 USD |
2.2499 USD |
2.0612 USD |
| 2019-05-29 |
2.0826 USD |
279.0295 LSK |
2.0826 USD |
2.0401 USD |
2.1252 USD |
2.0711 USD |
| 2019-05-28 |
2.0810 USD |
361.9985 LSK |
2.0810 USD |
2.0000 USD |
2.1621 USD |
2.0555 USD |
| 2019-05-27 |
2.0007 USD |
106.4653 LSK |
2.0007 USD |
1.9472 USD |
2.0542 USD |
1.9520 USD |
| 2019-05-26 |
1.9170 USD |
6.6611 LSK |
1.9170 USD |
1.9170 USD |
1.9170 USD |
1.9170 USD |
| 2019-05-25 |
1.9585 USD |
29.1998 LSK |
1.9585 USD |
1.9170 USD |
2.0000 USD |
1.9170 USD |
| 2019-05-24 |
1.9678 USD |
271.6875 LSK |
1.9678 USD |
1.8300 USD |
2.1056 USD |
1.9987 USD |
| 2019-05-23 |
1.9060 USD |
11.0865 LSK |
1.9060 USD |
1.8356 USD |
1.9765 USD |
1.8356 USD |
| 2019-05-22 |
1.9643 USD |
0.2889 LSK |
1.9643 USD |
1.9574 USD |
1.9711 USD |
1.9711 USD |
| 2019-05-21 |
1.9750 USD |
33.9085 LSK |
1.9750 USD |
1.9500 USD |
2.0000 USD |
2.0000 USD |
| 2019-05-20 |
1.9916 USD |
8.8249 LSK |
1.9916 USD |
1.9885 USD |
1.9948 USD |
1.9885 USD |
| 2019-05-19 |
2.0524 USD |
55.3174 LSK |
2.0524 USD |
1.9948 USD |
2.1100 USD |
1.9948 USD |
| 2019-05-18 |
1.9423 USD |
19.5623 LSK |
1.9423 USD |
1.8952 USD |
1.9895 USD |
1.8952 USD |
| 2019-05-17 |
1.9760 USD |
69.2656 LSK |
1.9760 USD |
1.8371 USD |
2.1150 USD |
1.8390 USD |
| 2019-05-16 |
2.2068 USD |
650.1501 LSK |
2.2068 USD |
2.0636 USD |
2.3500 USD |
2.2733 USD |
| 2019-05-15 |
2.1250 USD |
708.2796 LSK |
2.1250 USD |
2.0000 USD |
2.2500 USD |
2.0636 USD |
| 2019-05-14 |
1.8204 USD |
3.5500 LSK |
1.8204 USD |
1.7884 USD |
1.8525 USD |
1.8143 USD |
| 2019-05-13 |
1.8799 USD |
43.2373 LSK |
1.8799 USD |
1.7820 USD |
1.9777 USD |
1.9777 USD |
| 2019-05-12 |
1.8738 USD |
34.8505 LSK |
1.8738 USD |
1.7475 USD |
2.0000 USD |
1.8760 USD |
| 2019-05-11 |
1.8597 USD |
58.8701 LSK |
1.8597 USD |
1.7475 USD |
1.9718 USD |
1.8057 USD |
| 2019-05-10 |
1.8024 USD |
135.7673 LSK |
1.8024 USD |
1.6922 USD |
1.9127 USD |
1.7426 USD |
| 2019-05-09 |
1.6675 USD |
426.4662 LSK |
1.6675 USD |
1.5750 USD |
1.7600 USD |
1.5750 USD |
| 2019-05-08 |
1.7169 USD |
0.0000 LSK |
1.7169 USD |
1.7169 USD |
1.7169 USD |
1.7169 USD |
| 2019-05-07 |
1.7261 USD |
7.1720 LSK |
1.7261 USD |
1.7169 USD |
1.7353 USD |
1.7169 USD |
| 2019-05-06 |
1.6171 USD |
11.9360 LSK |
1.6171 USD |
1.5241 USD |
1.7100 USD |
1.5241 USD |
| 2019-05-05 |
1.7237 USD |
95.3311 LSK |
1.7237 USD |
1.7000 USD |
1.7475 USD |
1.7000 USD |
| 2019-05-04 |
1.8305 USD |
34.8213 LSK |
1.8305 USD |
1.8000 USD |
1.8610 USD |
1.8000 USD |
| 2019-05-03 |
1.8305 USD |
32.0898 LSK |
1.8305 USD |
1.8000 USD |
1.8610 USD |
1.8000 USD |
| 2019-05-02 |
1.7796 USD |
1.3629 LSK |
1.7796 USD |
1.7593 USD |
1.8000 USD |
1.7593 USD |
| 2019-05-01 |
1.9000 USD |
59.8488 LSK |
1.9000 USD |
1.8000 USD |
2.0000 USD |
1.8000 USD |
| 2019-04-30 |
1.8358 USD |
30.9415 LSK |
1.8358 USD |
1.7960 USD |
1.8756 USD |
1.8756 USD |
| 2019-04-29 |
1.8373 USD |
80.3801 LSK |
1.8373 USD |
1.8000 USD |
1.8746 USD |
1.8000 USD |
| 2019-04-28 |
1.9164 USD |
196.1658 LSK |
1.9164 USD |
1.8787 USD |
1.9541 USD |
1.8797 USD |
| 2019-04-27 |
1.9159 USD |
34.7261 LSK |
1.9159 USD |
1.8670 USD |
1.9648 USD |
1.9648 USD |
| 2019-04-26 |
1.8398 USD |
152.0149 LSK |
1.8398 USD |
1.6711 USD |
2.0084 USD |
1.8500 USD |
| 2019-04-25 |
1.8451 USD |
118.9518 LSK |
1.8451 USD |
1.6711 USD |
2.0190 USD |
1.6711 USD |
| 2019-04-24 |
2.0009 USD |
994.3678 LSK |
2.0009 USD |
1.9180 USD |
2.0837 USD |
1.9180 USD |
| 2019-04-23 |
2.1090 USD |
122.7941 LSK |
2.1090 USD |
2.0487 USD |
2.1693 USD |
2.0497 USD |
| 2019-04-22 |
2.1231 USD |
8.8923 LSK |
2.1231 USD |
2.1000 USD |
2.1463 USD |
2.1451 USD |
| 2019-04-21 |
2.0550 USD |
37.1545 LSK |
2.0550 USD |
2.0400 USD |
2.0700 USD |
2.0680 USD |
| 2019-04-20 |
2.1447 USD |
23.3633 LSK |
2.1447 USD |
2.1422 USD |
2.1473 USD |
2.1422 USD |
| 2019-04-19 |
2.1217 USD |
220.3013 LSK |
2.1217 USD |
2.0978 USD |
2.1456 USD |
2.1456 USD |
| 2019-04-18 |
2.0951 USD |
0.2695 LSK |
2.0951 USD |
2.0879 USD |
2.1024 USD |
2.0879 USD |
| 2019-04-17 |
2.1333 USD |
169.6214 LSK |
2.1333 USD |
2.1026 USD |
2.1639 USD |
2.1033 USD |
| 2019-04-16 |
2.0990 USD |
103.1092 LSK |
2.0990 USD |
2.0493 USD |
2.1486 USD |
2.1486 USD |
| 2019-04-15 |
2.0897 USD |
347.8904 LSK |
2.0897 USD |
2.0277 USD |
2.1517 USD |
2.0295 USD |
| 2019-04-14 |
2.0671 USD |
49.5633 LSK |
2.0671 USD |
2.0267 USD |
2.1074 USD |
2.1074 USD |
| 2019-04-13 |
2.0510 USD |
23.8455 LSK |
2.0510 USD |
2.0020 USD |
2.1000 USD |
2.0586 USD |