Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |