Identifier on Yobit: lsk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-08 |
43.1874 |
1.8817 LSK |
43.1874 |
42.9448 |
43.4300 |
42.9448 |
| 2021-12-07 |
46.7665 |
2.2475 LSK |
46.7665 |
45.1344 |
48.3986 |
47.2135 |
| 2021-12-06 |
43.9693 |
0.0943 LSK |
43.9693 |
42.9385 |
45.0000 |
45.0000 |
| 2021-12-05 |
50.8812 |
0.0000 LSK |
50.8812 |
50.8812 |
50.8812 |
50.8812 |
| 2021-12-04 |
53.5785 |
1.5613 LSK |
53.5785 |
50.3750 |
56.7820 |
50.8812 |
| 2021-12-03 |
53.5958 |
20.8315 LSK |
53.5958 |
50.1255 |
57.0661 |
52.1583 |
| 2021-12-02 |
55.0641 |
107.6957 LSK |
55.0641 |
51.6482 |
58.4800 |
57.0661 |
| 2021-12-01 |
52.1956 |
109.5890 LSK |
52.1956 |
51.3913 |
53.0000 |
52.9446 |
| 2021-11-30 |
52.0363 |
24.1837 LSK |
52.0363 |
51.3837 |
52.6890 |
51.9446 |
| 2021-11-29 |
51.9381 |
4.4941 LSK |
51.9381 |
50.1255 |
53.7507 |
50.1255 |
| 2021-11-28 |
51.9381 |
7.9724 LSK |
51.9381 |
50.1255 |
53.7507 |
52.6890 |
| 2021-11-27 |
59.9419 |
75.7246 LSK |
59.9419 |
48.8838 |
71.0000 |
50.3750 |
| 2021-11-26 |
48.0451 |
1.5696 LSK |
48.0451 |
47.4496 |
48.6406 |
48.6406 |
| 2021-11-25 |
47.4496 |
0.0100 LSK |
47.4496 |
47.4496 |
47.4496 |
47.4496 |
| 2021-11-24 |
47.6874 |
0.0202 LSK |
47.6874 |
47.4496 |
47.9253 |
47.4496 |
| 2021-11-23 |
47.9253 |
0.0000 LSK |
47.9253 |
47.9253 |
47.9253 |
47.9253 |
| 2021-11-22 |
48.5232 |
1.6849 LSK |
48.5232 |
47.9182 |
49.1282 |
47.9253 |
| 2021-11-21 |
49.8724 |
13.9025 LSK |
49.8724 |
46.7449 |
53.0000 |
47.9182 |
| 2021-11-20 |
48.3289 |
5.7320 LSK |
48.3289 |
48.1578 |
48.5000 |
48.5000 |
| 2021-11-19 |
47.9713 |
4.8052 LSK |
47.9713 |
47.4426 |
48.5000 |
48.5000 |
| 2021-11-18 |
48.1650 |
0.0000 LSK |
48.1650 |
48.1650 |
48.1650 |
48.1650 |
| 2021-11-17 |
48.1650 |
0.0000 LSK |
48.1650 |
48.1650 |
48.1650 |
48.1650 |
| 2021-11-16 |
48.1650 |
0.0000 LSK |
48.1650 |
48.1650 |
48.1650 |
48.1650 |
| 2021-11-15 |
50.0791 |
6.8560 LSK |
50.0791 |
48.0000 |
52.1583 |
48.1650 |
| 2021-11-14 |
51.0628 |
61.1960 LSK |
51.0628 |
50.1255 |
52.0000 |
50.1280 |
| 2021-11-13 |
52.8866 |
0.6350 LSK |
52.8866 |
51.6482 |
54.1250 |
52.0000 |
| 2021-11-12 |
54.5000 |
133.5595 LSK |
54.5000 |
49.0000 |
60.0000 |
52.0000 |
| 2021-11-11 |
49.0000 |
0.1200 LSK |
49.0000 |
49.0000 |
49.0000 |
49.0000 |
| 2021-11-10 |
48.2250 |
2.9057 LSK |
48.2250 |
47.4500 |
49.0000 |
47.4500 |
| 2021-11-09 |
48.2213 |
8.0480 LSK |
48.2213 |
47.4426 |
49.0000 |
48.1578 |
| 2021-11-08 |
46.9117 |
7.0428 LSK |
46.9117 |
46.3809 |
47.4426 |
47.4426 |
| 2021-11-07 |
46.6275 |
16.9331 LSK |
46.6275 |
45.8124 |
47.4426 |
47.4426 |
| 2021-11-06 |
47.5062 |
0.5325 LSK |
47.5062 |
46.5123 |
48.5000 |
46.5123 |
| 2021-11-05 |
48.1578 |
0.0000 LSK |
48.1578 |
48.1578 |
48.1578 |
48.1578 |
| 2021-11-04 |
48.3289 |
0.0605 LSK |
48.3289 |
48.1578 |
48.5000 |
48.1578 |
| 2021-11-03 |
48.4493 |
0.0445 LSK |
48.4493 |
48.3986 |
48.5000 |
48.5000 |
| 2021-11-02 |
46.7623 |
0.0511 LSK |
46.7623 |
45.3668 |
48.1578 |
48.1578 |
| 2021-11-01 |
46.9961 |
11.1968 LSK |
46.9961 |
45.5936 |
48.3986 |
46.5055 |
| 2021-10-31 |
47.2123 |
24.5098 LSK |
47.2123 |
46.7449 |
47.6798 |
47.6798 |
| 2021-10-30 |
47.2123 |
9.2321 LSK |
47.2123 |
46.7449 |
47.6798 |
47.6798 |
| 2021-10-29 |
47.7437 |
0.4144 LSK |
47.7437 |
46.9875 |
48.5000 |
46.9875 |
| 2021-10-28 |
47.4496 |
0.0023 LSK |
47.4496 |
47.4496 |
47.4496 |
47.4496 |
| 2021-10-27 |
47.8533 |
3.1312 LSK |
47.8533 |
47.2065 |
48.5000 |
48.5000 |
| 2021-10-26 |
47.3905 |
25.0131 LSK |
47.3905 |
46.2809 |
48.5000 |
46.2809 |
| 2021-10-25 |
47.2126 |
19.5804 LSK |
47.2126 |
46.5000 |
47.9253 |
47.4426 |
| 2021-10-24 |
48.4626 |
13.6072 LSK |
48.4626 |
47.9253 |
49.0000 |
47.9253 |
| 2021-10-23 |
50.5562 |
32.3842 LSK |
50.5562 |
46.9875 |
54.1250 |
49.0000 |
| 2021-10-22 |
50.1971 |
0.7768 LSK |
50.1971 |
47.4496 |
52.9446 |
48.1649 |
| 2021-10-21 |
48.7068 |
0.9606 LSK |
48.7068 |
47.4496 |
49.9641 |
47.4496 |
| 2021-10-20 |
48.4626 |
4.3270 LSK |
48.4626 |
47.9253 |
49.0000 |
49.0000 |