Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-03-23 |
1.5849 USD |
101.0417 LSK |
1.5849 USD |
1.5500 USD |
1.6199 USD |
1.6199 USD |
| 2019-03-22 |
1.5888 USD |
16.6457 LSK |
1.5888 USD |
1.5280 USD |
1.6495 USD |
1.6495 USD |
| 2019-03-21 |
1.5890 USD |
48.5299 LSK |
1.5890 USD |
1.5280 USD |
1.6500 USD |
1.5280 USD |
| 2019-03-20 |
1.5506 USD |
6.9793 LSK |
1.5506 USD |
1.5120 USD |
1.5892 USD |
1.5130 USD |
| 2019-03-19 |
1.5451 USD |
38.9460 LSK |
1.5451 USD |
1.5003 USD |
1.5900 USD |
1.5003 USD |
| 2019-03-18 |
1.5406 USD |
247.8908 LSK |
1.5406 USD |
1.4811 USD |
1.6000 USD |
1.5000 USD |
| 2019-03-17 |
1.5700 USD |
123.3074 LSK |
1.5700 USD |
1.4901 USD |
1.6500 USD |
1.6500 USD |
| 2019-03-16 |
1.5830 USD |
227.6205 LSK |
1.5830 USD |
1.4800 USD |
1.6859 USD |
1.5100 USD |
| 2019-03-15 |
1.6350 USD |
192.7403 LSK |
1.6350 USD |
1.5500 USD |
1.7200 USD |
1.6200 USD |
| 2019-03-14 |
1.5486 USD |
246.4945 LSK |
1.5486 USD |
1.4101 USD |
1.6870 USD |
1.6870 USD |
| 2019-03-13 |
1.3951 USD |
34.7119 LSK |
1.3951 USD |
1.3801 USD |
1.4101 USD |
1.4101 USD |
| 2019-03-12 |
1.4150 USD |
120.5800 LSK |
1.4150 USD |
1.3001 USD |
1.5300 USD |
1.4500 USD |
| 2019-03-11 |
1.3200 USD |
157.0711 LSK |
1.3200 USD |
1.3001 USD |
1.3400 USD |
1.3101 USD |
| 2019-03-10 |
1.3649 USD |
61.7991 LSK |
1.3649 USD |
1.3300 USD |
1.3999 USD |
1.3300 USD |
| 2019-03-09 |
1.3400 USD |
192.9486 LSK |
1.3400 USD |
1.3300 USD |
1.3500 USD |
1.3500 USD |
| 2019-03-08 |
1.4600 USD |
228.7637 LSK |
1.4600 USD |
1.3200 USD |
1.6000 USD |
1.5500 USD |
| 2019-03-07 |
1.3222 USD |
44.1016 LSK |
1.3222 USD |
1.3131 USD |
1.3313 USD |
1.3313 USD |
| 2019-03-06 |
1.2956 USD |
97.1732 LSK |
1.2956 USD |
1.2600 USD |
1.3313 USD |
1.3131 USD |
| 2019-03-05 |
1.2800 USD |
405.3274 LSK |
1.2800 USD |
1.2500 USD |
1.3100 USD |
1.2990 USD |
| 2019-03-04 |
1.2800 USD |
305.5782 LSK |
1.2800 USD |
1.2600 USD |
1.3000 USD |
1.2600 USD |
| 2019-03-03 |
1.2806 USD |
36.2747 LSK |
1.2806 USD |
1.2613 USD |
1.3000 USD |
1.3000 USD |
| 2019-03-02 |
1.3387 USD |
1.4911 LSK |
1.3387 USD |
1.3387 USD |
1.3387 USD |
1.3387 USD |
| 2019-03-01 |
1.3003 USD |
55.1171 LSK |
1.3003 USD |
1.3000 USD |
1.3007 USD |
1.3007 USD |
| 2019-02-28 |
1.3200 USD |
261.9117 LSK |
1.3200 USD |
1.3000 USD |
1.3400 USD |
1.3150 USD |
| 2019-02-27 |
1.3455 USD |
233.6466 LSK |
1.3455 USD |
1.2611 USD |
1.4300 USD |
1.3000 USD |
| 2019-02-26 |
1.2751 USD |
76.6481 LSK |
1.2751 USD |
1.2503 USD |
1.2998 USD |
1.2610 USD |
| 2019-02-25 |
1.2503 USD |
3.4877 LSK |
1.2503 USD |
1.2503 USD |
1.2503 USD |
1.2503 USD |
| 2019-02-24 |
1.3386 USD |
8.1555 LSK |
1.3386 USD |
1.2503 USD |
1.4268 USD |
1.2911 USD |
| 2019-02-23 |
1.3885 USD |
70.6236 LSK |
1.3885 USD |
1.3500 USD |
1.4269 USD |
1.3500 USD |
| 2019-02-22 |
1.3385 USD |
49.5481 LSK |
1.3385 USD |
1.2500 USD |
1.4270 USD |
1.4270 USD |