Identifier on Yobit: lsk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-27 |
30.1340 |
0.0412 LSK |
30.1340 |
30.1340 |
30.1340 |
30.1340 |
| 2022-01-26 |
31.4419 |
14.0601 LSK |
31.4419 |
27.0025 |
35.8813 |
29.5431 |
| 2022-01-25 |
27.8000 |
3.5289 LSK |
27.8000 |
26.0000 |
29.6000 |
26.3413 |
| 2022-01-24 |
29.4196 |
4.9251 LSK |
29.4196 |
29.0000 |
29.8393 |
29.0000 |
| 2022-01-23 |
30.0613 |
0.3901 LSK |
30.0613 |
29.6865 |
30.4361 |
29.8393 |
| 2022-01-22 |
30.0522 |
5.9237 LSK |
30.0522 |
29.1044 |
31.0000 |
29.1044 |
| 2022-01-21 |
31.0229 |
4.2969 LSK |
31.0229 |
30.7457 |
31.3000 |
30.7457 |
| 2022-01-20 |
31.4600 |
0.0556 LSK |
31.4600 |
31.4600 |
31.4600 |
31.4600 |
| 2022-01-19 |
31.4600 |
0.0860 LSK |
31.4600 |
31.4600 |
31.4600 |
31.4600 |
| 2022-01-18 |
31.4899 |
2.9646 LSK |
31.4899 |
31.3000 |
31.6797 |
31.3000 |
| 2022-01-17 |
33.3399 |
23.1392 LSK |
33.3399 |
31.6797 |
35.0000 |
31.6797 |
| 2022-01-16 |
35.1750 |
10.2700 LSK |
35.1750 |
35.0000 |
35.3500 |
35.0000 |
| 2022-01-15 |
36.3186 |
53.4235 LSK |
36.3186 |
32.6373 |
40.0000 |
35.1798 |
| 2022-01-14 |
35.9550 |
48.1602 LSK |
35.9550 |
31.9100 |
40.0000 |
37.1900 |
| 2022-01-13 |
33.3039 |
1.3589 LSK |
33.3039 |
32.6421 |
33.9658 |
32.6421 |
| 2022-01-12 |
34.6933 |
0.7885 LSK |
34.6933 |
33.1341 |
36.2525 |
33.1341 |
| 2022-01-11 |
36.2464 |
0.0000 LSK |
36.2464 |
36.2464 |
36.2464 |
36.2464 |
| 2022-01-10 |
34.4843 |
2.0176 LSK |
34.4843 |
31.9973 |
36.9713 |
36.2464 |
| 2022-01-09 |
32.1573 |
0.0414 LSK |
32.1573 |
32.1573 |
32.1573 |
32.1573 |
| 2022-01-08 |
32.4487 |
11.5044 LSK |
32.4487 |
31.9973 |
32.9000 |
32.9000 |
| 2022-01-07 |
32.3137 |
10.8131 LSK |
32.3137 |
31.9973 |
32.6300 |
31.9973 |
| 2022-01-06 |
32.6373 |
0.0000 LSK |
32.6373 |
32.6373 |
32.6373 |
32.6373 |
| 2022-01-05 |
33.7259 |
47.1106 LSK |
33.7259 |
31.9973 |
35.4545 |
32.6373 |
| 2022-01-04 |
35.1557 |
4.6470 LSK |
35.1557 |
34.3114 |
36.0000 |
36.0000 |
| 2022-01-03 |
34.6507 |
0.0773 LSK |
34.6507 |
34.4779 |
34.8235 |
34.8235 |
| 2022-01-02 |
33.8036 |
0.3546 LSK |
33.8036 |
33.1293 |
34.4779 |
34.4779 |
| 2022-01-01 |
32.9644 |
0.0405 LSK |
32.9644 |
32.9644 |
32.9644 |
32.9644 |
| 2021-12-31 |
33.3290 |
2.5478 LSK |
33.3290 |
32.3181 |
34.3400 |
32.3181 |
| 2021-12-30 |
34.3400 |
0.2211 LSK |
34.3400 |
34.3400 |
34.3400 |
34.3400 |
| 2021-12-29 |
34.4854 |
4.5801 LSK |
34.4854 |
33.9708 |
35.0000 |
34.3400 |
| 2021-12-28 |
36.0000 |
30.9923 LSK |
36.0000 |
32.0000 |
40.0000 |
35.0000 |
| 2021-12-27 |
40.2000 |
1.2379 LSK |
40.2000 |
40.0000 |
40.4000 |
40.0000 |
| 2021-12-26 |
40.2428 |
0.0000 LSK |
40.2428 |
40.2428 |
40.2428 |
40.2428 |
| 2021-12-25 |
40.1427 |
0.0664 LSK |
40.1427 |
40.0426 |
40.2428 |
40.2428 |
| 2021-12-24 |
38.9689 |
0.2957 LSK |
38.9689 |
38.0944 |
39.8434 |
39.8434 |
| 2021-12-23 |
37.4409 |
0.2858 LSK |
37.4409 |
36.7874 |
38.0944 |
38.0944 |
| 2021-12-22 |
42.5766 |
1.8608 LSK |
42.5766 |
42.0000 |
43.1532 |
42.5000 |
| 2021-12-21 |
42.0000 |
0.0425 LSK |
42.0000 |
42.0000 |
42.0000 |
42.0000 |
| 2021-12-20 |
42.7500 |
3.3746 LSK |
42.7500 |
42.0000 |
43.5000 |
42.0000 |
| 2021-12-19 |
42.7614 |
9.2567 LSK |
42.7614 |
41.5000 |
44.0228 |
44.0228 |
| 2021-12-18 |
42.9002 |
33.8332 LSK |
42.9002 |
40.8555 |
44.9450 |
41.5000 |
| 2021-12-17 |
39.2934 |
76.5564 LSK |
39.2934 |
33.0000 |
45.5869 |
44.5556 |
| 2021-12-16 |
36.3870 |
13.1494 LSK |
36.3870 |
34.2977 |
38.4763 |
37.9049 |
| 2021-12-15 |
32.4798 |
25.9025 LSK |
32.4798 |
28.9596 |
36.0000 |
35.1726 |
| 2021-12-14 |
31.3062 |
131.3363 LSK |
31.3062 |
28.8155 |
33.7968 |
29.6908 |
| 2021-12-13 |
39.2342 |
250.4744 LSK |
39.2342 |
29.9885 |
48.4800 |
32.6421 |
| 2021-12-12 |
38.2300 |
317.4313 LSK |
38.2300 |
30.0000 |
46.4600 |
38.1001 |
| 2021-12-11 |
43.7275 |
44.1283 LSK |
43.7275 |
41.5000 |
45.9550 |
41.5000 |
| 2021-12-10 |
42.4648 |
3.1995 LSK |
42.4648 |
42.0046 |
42.9250 |
42.0046 |
| 2021-12-09 |
42.9650 |
3.8905 LSK |
42.9650 |
42.5000 |
43.4300 |
42.5000 |