Crypto exchange Yobit

Market Lisk (LSK) / USD

Identifier on Yobit: lsk_usd
Date Price Volume Open Low High Close
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
2019-04-12 1.9675 USD 287.9712 LSK 1.9675 USD 1.9180 USD 2.0170 USD 2.0170 USD
2019-04-11 2.0347 USD 156.4720 LSK 2.0347 USD 1.9000 USD 2.1693 USD 1.9454 USD
2019-04-10 2.1094 USD 213.7680 LSK 2.1094 USD 2.0510 USD 2.1678 USD 2.1678 USD
2019-04-09 2.1491 USD 385.1053 LSK 2.1491 USD 2.0500 USD 2.2483 USD 2.0522 USD
2019-04-08 2.1640 USD 328.9940 LSK 2.1640 USD 2.0600 USD 2.2680 USD 2.1200 USD
2019-04-07 2.2006 USD 116.6933 LSK 2.2006 USD 2.1222 USD 2.2789 USD 2.1770 USD
2019-04-06 2.2014 USD 130.9824 LSK 2.2014 USD 2.1216 USD 2.2811 USD 2.2000 USD
2019-04-05 2.1403 USD 115.8638 LSK 2.1403 USD 2.0506 USD 2.2300 USD 2.2300 USD
2019-04-04 2.0786 USD 215.8706 LSK 2.0786 USD 1.9500 USD 2.2072 USD 2.0506 USD
2019-04-03 2.0406 USD 804.3520 LSK 2.0406 USD 1.7011 USD 2.3800 USD 2.1700 USD
2019-04-02 1.7805 USD 55.7719 LSK 1.7805 USD 1.7011 USD 1.8600 USD 1.8600 USD
2019-04-01 1.7350 USD 59.7389 LSK 1.7350 USD 1.7001 USD 1.7700 USD 1.7700 USD
2019-03-31 1.7650 USD 54.5956 LSK 1.7650 USD 1.7600 USD 1.7700 USD 1.7700 USD
2019-03-30 1.7101 USD 116.1499 LSK 1.7101 USD 1.6501 USD 1.7700 USD 1.7700 USD
2019-03-29 1.6750 USD 114.6408 LSK 1.6750 USD 1.6400 USD 1.7100 USD 1.7000 USD
2019-03-28 1.6600 USD 38.9895 LSK 1.6600 USD 1.6500 USD 1.6700 USD 1.6500 USD
2019-03-27 1.6250 USD 229.5829 LSK 1.6250 USD 1.5500 USD 1.7000 USD 1.5800 USD
2019-03-26 1.5650 USD 191.2833 LSK 1.5650 USD 1.5500 USD 1.5800 USD 1.5500 USD
2019-03-25 1.6075 USD 192.2774 LSK 1.6075 USD 1.5655 USD 1.6495 USD 1.5655 USD
2019-03-24 1.6098 USD 27.9431 LSK 1.6098 USD 1.6098 USD 1.6098 USD 1.6098 USD