Identifier on Yobit: lsk_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-08 |
1.6039 USD |
69.2973 LSK |
1.6039 USD |
1.5311 USD |
1.6768 USD |
1.5423 USD |
| 2019-08-07 |
1.5087 USD |
868.0612 LSK |
1.5087 USD |
1.4124 USD |
1.6049 USD |
1.5664 USD |
| 2019-08-06 |
1.4507 USD |
3.4014 LSK |
1.4507 USD |
1.4507 USD |
1.4507 USD |
1.4507 USD |
| 2019-08-05 |
1.5140 USD |
4.2567 LSK |
1.5140 USD |
1.4280 USD |
1.6000 USD |
1.4301 USD |
| 2019-08-04 |
1.4679 USD |
84.8679 LSK |
1.4679 USD |
1.3731 USD |
1.5626 USD |
1.5626 USD |
| 2019-08-03 |
1.4051 USD |
121.5640 LSK |
1.4051 USD |
1.3724 USD |
1.4378 USD |
1.3960 USD |
| 2019-08-02 |
1.4142 USD |
15.2881 LSK |
1.4142 USD |
1.3500 USD |
1.4784 USD |
1.4422 USD |
| 2019-08-01 |
1.4463 USD |
1.1314 LSK |
1.4463 USD |
1.4141 USD |
1.4784 USD |
1.4784 USD |
| 2019-07-31 |
1.4497 USD |
6.2921 LSK |
1.4497 USD |
1.4141 USD |
1.4852 USD |
1.4852 USD |
| 2019-07-30 |
1.5311 USD |
0.0000 LSK |
1.5311 USD |
1.5311 USD |
1.5311 USD |
1.5311 USD |
| 2019-07-29 |
1.5311 USD |
0.0000 LSK |
1.5311 USD |
1.5311 USD |
1.5311 USD |
1.5311 USD |
| 2019-07-28 |
1.5444 USD |
26.7481 LSK |
1.5444 USD |
1.5311 USD |
1.5577 USD |
1.5311 USD |
| 2019-07-27 |
1.6357 USD |
0.0000 LSK |
1.6357 USD |
1.6357 USD |
1.6357 USD |
1.6357 USD |
| 2019-07-26 |
1.6484 USD |
8.1500 LSK |
1.6484 USD |
1.6357 USD |
1.6612 USD |
1.6357 USD |
| 2019-07-25 |
1.7541 USD |
5.0433 LSK |
1.7541 USD |
1.7541 USD |
1.7541 USD |
1.7541 USD |
| 2019-07-24 |
1.7298 USD |
16.3822 LSK |
1.7298 USD |
1.6626 USD |
1.7970 USD |
1.6626 USD |
| 2019-07-23 |
1.6135 USD |
41.8669 LSK |
1.6135 USD |
1.5237 USD |
1.7033 USD |
1.7033 USD |
| 2019-07-22 |
1.5685 USD |
22.1123 LSK |
1.5685 USD |
1.5685 USD |
1.5685 USD |
1.5685 USD |
| 2019-07-21 |
1.5479 USD |
64.6650 LSK |
1.5479 USD |
1.4577 USD |
1.6381 USD |
1.4817 USD |
| 2019-07-20 |
1.4119 USD |
33.8933 LSK |
1.4119 USD |
1.3289 USD |
1.4949 USD |
1.4098 USD |
| 2019-07-19 |
1.3289 USD |
0.8225 LSK |
1.3289 USD |
1.3289 USD |
1.3289 USD |
1.3289 USD |
| 2019-07-18 |
1.3582 USD |
174.6142 LSK |
1.3582 USD |
1.3464 USD |
1.3700 USD |
1.3700 USD |
| 2019-07-17 |
1.2250 USD |
8.9317 LSK |
1.2250 USD |
1.2200 USD |
1.2300 USD |
1.2200 USD |
| 2019-07-16 |
1.2800 USD |
298.3639 LSK |
1.2800 USD |
1.2200 USD |
1.3400 USD |
1.2200 USD |
| 2019-07-15 |
1.3685 USD |
101.3085 LSK |
1.3685 USD |
1.3300 USD |
1.4070 USD |
1.4051 USD |
| 2019-07-14 |
1.4282 USD |
66.2136 LSK |
1.4282 USD |
1.3565 USD |
1.5000 USD |
1.3565 USD |
| 2019-07-13 |
1.5044 USD |
63.3165 LSK |
1.5044 USD |
1.5000 USD |
1.5088 USD |
1.5000 USD |
| 2019-07-12 |
1.5950 USD |
42.3076 LSK |
1.5950 USD |
1.5011 USD |
1.6889 USD |
1.5023 USD |
| 2019-07-11 |
1.6056 USD |
5.0174 LSK |
1.6056 USD |
1.6056 USD |
1.6056 USD |
1.6056 USD |
| 2019-07-10 |
1.7134 USD |
115.6150 LSK |
1.7134 USD |
1.3959 USD |
2.0309 USD |
1.6056 USD |
| 2019-07-09 |
1.7106 USD |
166.7831 LSK |
1.7106 USD |
1.6143 USD |
1.8070 USD |
1.6143 USD |
| 2019-07-08 |
1.7642 USD |
306.3530 LSK |
1.7642 USD |
1.7078 USD |
1.8206 USD |
1.7100 USD |
| 2019-07-07 |
1.6873 USD |
82.6031 LSK |
1.6873 USD |
1.5519 USD |
1.8228 USD |
1.5519 USD |
| 2019-07-06 |
1.7105 USD |
4.7018 LSK |
1.7105 USD |
1.7105 USD |
1.7105 USD |
1.7105 USD |
| 2019-07-05 |
1.7901 USD |
187.4478 LSK |
1.7901 USD |
1.7000 USD |
1.8803 USD |
1.7105 USD |
| 2019-07-04 |
1.7750 USD |
213.3910 LSK |
1.7750 USD |
1.7500 USD |
1.8000 USD |
1.7500 USD |
| 2019-07-03 |
1.8281 USD |
52.2654 LSK |
1.8281 USD |
1.7700 USD |
1.8862 USD |
1.7707 USD |
| 2019-07-02 |
1.8389 USD |
51.8347 LSK |
1.8389 USD |
1.7475 USD |
1.9303 USD |
1.8728 USD |
| 2019-07-01 |
1.9238 USD |
304.4515 LSK |
1.9238 USD |
1.7475 USD |
2.1000 USD |
1.8606 USD |
| 2019-06-30 |
1.8790 USD |
171.3410 LSK |
1.8790 USD |
1.8250 USD |
1.9329 USD |
1.9329 USD |
| 2019-06-29 |
1.9675 USD |
82.9272 LSK |
1.9675 USD |
1.9000 USD |
2.0349 USD |
1.9000 USD |
| 2019-06-28 |
1.9157 USD |
144.1474 LSK |
1.9157 USD |
1.8150 USD |
2.0164 USD |
1.9793 USD |
| 2019-06-27 |
1.9325 USD |
518.5239 LSK |
1.9325 USD |
1.8150 USD |
2.0500 USD |
1.8150 USD |
| 2019-06-26 |
2.1300 USD |
556.2873 LSK |
2.1300 USD |
2.0300 USD |
2.2300 USD |
2.0350 USD |
| 2019-06-25 |
2.0850 USD |
211.8704 LSK |
2.0850 USD |
2.0200 USD |
2.1500 USD |
2.0943 USD |
| 2019-06-24 |
2.1399 USD |
78.5360 LSK |
2.1399 USD |
2.0800 USD |
2.1997 USD |
2.0812 USD |
| 2019-06-23 |
2.1653 USD |
177.1131 LSK |
2.1653 USD |
2.1005 USD |
2.2300 USD |
2.1151 USD |
| 2019-06-22 |
2.0850 USD |
493.4982 LSK |
2.0850 USD |
2.0200 USD |
2.1500 USD |
2.1300 USD |
| 2019-06-21 |
2.0650 USD |
193.2707 LSK |
2.0650 USD |
2.0100 USD |
2.1200 USD |
2.0200 USD |
| 2019-06-20 |
2.0965 USD |
14.8584 LSK |
2.0965 USD |
2.0617 USD |
2.1312 USD |
2.0617 USD |