Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-02-21 |
1.2675 USD |
65.8287 LSK |
1.2675 USD |
1.2140 USD |
1.3209 USD |
1.3209 USD |
| 2019-02-20 |
1.3649 USD |
23.3348 LSK |
1.3649 USD |
1.3000 USD |
1.4299 USD |
1.3000 USD |
| 2019-02-19 |
1.3650 USD |
113.8041 LSK |
1.3650 USD |
1.3000 USD |
1.4300 USD |
1.3000 USD |
| 2019-02-18 |
1.3261 USD |
55.0393 LSK |
1.3261 USD |
1.2900 USD |
1.3621 USD |
1.3621 USD |
| 2019-02-17 |
1.2372 USD |
60.0369 LSK |
1.2372 USD |
1.2006 USD |
1.2738 USD |
1.2006 USD |
| 2019-02-16 |
1.2002 USD |
42.9833 LSK |
1.2002 USD |
1.2001 USD |
1.2004 USD |
1.2004 USD |
| 2019-02-15 |
1.2000 USD |
57.1936 LSK |
1.2000 USD |
1.2000 USD |
1.2001 USD |
1.2001 USD |
| 2019-02-14 |
1.2216 USD |
5.3935 LSK |
1.2216 USD |
1.2000 USD |
1.2433 USD |
1.2000 USD |
| 2019-02-13 |
1.2335 USD |
45.9557 LSK |
1.2335 USD |
1.2200 USD |
1.2470 USD |
1.2200 USD |
| 2019-02-12 |
1.2195 USD |
92.0139 LSK |
1.2195 USD |
1.1701 USD |
1.2690 USD |
1.2493 USD |
| 2019-02-11 |
1.2335 USD |
154.4396 LSK |
1.2335 USD |
1.2000 USD |
1.2670 USD |
1.2670 USD |
| 2019-02-10 |
1.2068 USD |
148.5659 LSK |
1.2068 USD |
1.1501 USD |
1.2635 USD |
1.2000 USD |
| 2019-02-09 |
1.2019 USD |
143.2604 LSK |
1.2019 USD |
1.1301 USD |
1.2738 USD |
1.2200 USD |
| 2019-02-08 |
1.1475 USD |
101.6858 LSK |
1.1475 USD |
1.1000 USD |
1.1950 USD |
1.1500 USD |
| 2019-02-07 |
1.1302 USD |
40.4434 LSK |
1.1302 USD |
1.1000 USD |
1.1604 USD |
1.1000 USD |
| 2019-02-06 |
1.1604 USD |
394.5659 LSK |
1.1604 USD |
1.1310 USD |
1.1897 USD |
1.1310 USD |
| 2019-02-05 |
1.1760 USD |
169.0782 LSK |
1.1760 USD |
1.1620 USD |
1.1900 USD |
1.1900 USD |
| 2019-02-04 |
1.1808 USD |
307.3260 LSK |
1.1808 USD |
1.1620 USD |
1.1996 USD |
1.1830 USD |
| 2019-02-03 |
1.1810 USD |
234.4339 LSK |
1.1810 USD |
1.1620 USD |
1.2000 USD |
1.1620 USD |
| 2019-02-02 |
1.2239 USD |
98.5096 LSK |
1.2239 USD |
1.1660 USD |
1.2818 USD |
1.1660 USD |