Crypto exchange Binance

Market Lisk (LSK) / Tether (USDT)

Identifier on Binance: LSKUSDT
Date Price Volume Open Low High Close
2022-11-04 1.0046 USDT 549,478.2000 LSK 0.9730 USDT 0.9710 USDT 0.9770 USDT 1.0260 USDT
2022-11-03 0.9727 USDT 182,463.6000 LSK 0.9560 USDT 0.9540 USDT 0.9630 USDT 0.9730 USDT
2022-11-02 0.9707 USDT 407,112.9000 LSK 0.9900 USDT 0.9450 USDT 0.9530 USDT 0.9540 USDT
2022-11-01 1.0037 USDT 303,788.4000 LSK 0.9890 USDT 0.9860 USDT 0.9890 USDT 0.9930 USDT
2022-10-31 0.9845 USDT 259,850.1000 LSK 0.9780 USDT 0.9620 USDT 0.9700 USDT 0.9920 USDT
2022-10-30 0.9913 USDT 264,695.1000 LSK 0.9790 USDT 0.9720 USDT 0.9780 USDT 0.9800 USDT
2022-10-29 0.9788 USDT 148,445.1000 LSK 0.9790 USDT 0.9720 USDT 0.9750 USDT 0.9800 USDT
2022-10-28 0.9636 USDT 199,481.3000 LSK 0.9680 USDT 0.9540 USDT 0.9610 USDT 0.9790 USDT
2022-10-27 0.9764 USDT 200,624.5000 LSK 0.9860 USDT 0.9610 USDT 0.9690 USDT 0.9680 USDT
2022-10-26 0.9839 USDT 381,997.1000 LSK 0.9760 USDT 0.9650 USDT 0.9760 USDT 0.9880 USDT
2022-10-25 0.9772 USDT 1,392,837.3000 LSK 0.9530 USDT 0.9460 USDT 0.9520 USDT 0.9730 USDT
2022-10-24 0.9549 USDT 533,729.8000 LSK 0.9450 USDT 0.9310 USDT 0.9340 USDT 0.9550 USDT
2022-10-23 0.9285 USDT 229,464.2000 LSK 0.9270 USDT 0.9110 USDT 0.9170 USDT 0.9440 USDT
2022-10-22 0.9253 USDT 388,361.4000 LSK 0.9070 USDT 0.9070 USDT 0.9120 USDT 0.9240 USDT
2022-10-21 0.8933 USDT 194,134.6000 LSK 0.8930 USDT 0.8770 USDT 0.8900 USDT 0.9100 USDT
2022-10-20 0.9088 USDT 232,132.6000 LSK 0.9050 USDT 0.8920 USDT 0.8960 USDT 0.8950 USDT
2022-10-19 0.9229 USDT 273,092.0000 LSK 0.9460 USDT 0.9020 USDT 0.9100 USDT 0.9080 USDT
2022-10-18 0.9512 USDT 537,213.4000 LSK 0.9680 USDT 0.9380 USDT 0.9420 USDT 0.9460 USDT
2022-10-17 0.9623 USDT 1,745,855.7000 LSK 0.9290 USDT 0.9240 USDT 0.9270 USDT 0.9690 USDT
2022-10-16 0.9307 USDT 891,166.6000 LSK 0.9030 USDT 0.9020 USDT 0.9060 USDT 0.9260 USDT
2022-10-15 0.9029 USDT 145,646.8000 LSK 0.9090 USDT 0.8970 USDT 0.9010 USDT 0.9040 USDT
2022-10-14 0.9186 USDT 278,305.3000 LSK 0.9000 USDT 0.8990 USDT 0.9070 USDT 0.9080 USDT
2022-10-13 0.8779 USDT 450,921.2000 LSK 0.9270 USDT 0.8360 USDT 0.8660 USDT 0.9070 USDT
2022-10-12 0.9279 USDT 278,327.4000 LSK 0.9200 USDT 0.9140 USDT 0.9220 USDT 0.9270 USDT
2022-10-11 0.9266 USDT 340,373.1000 LSK 0.9530 USDT 0.9080 USDT 0.9200 USDT 0.9210 USDT
2022-10-10 1.0141 USDT 659,772.9000 LSK 1.0000 USDT 0.9590 USDT 0.9650 USDT 0.9640 USDT
2022-10-09 1.0155 USDT 1,218,535.7000 LSK 0.9790 USDT 0.9720 USDT 0.9880 USDT 1.0000 USDT
2022-10-08 1.0402 USDT 3,000,407.8000 LSK 0.9680 USDT 0.9660 USDT 0.9740 USDT 0.9770 USDT
2022-10-07 0.9622 USDT 352,384.7000 LSK 0.9600 USDT 0.9420 USDT 0.9540 USDT 0.9700 USDT
2022-10-06 0.9625 USDT 248,696.7000 LSK 0.9680 USDT 0.9510 USDT 0.9580 USDT 0.9590 USDT
2022-10-05 0.9647 USDT 181,637.9000 LSK 0.9740 USDT 0.9420 USDT 0.9530 USDT 0.9640 USDT
2022-10-04 0.9646 USDT 195,843.5000 LSK 0.9600 USDT 0.9500 USDT 0.9530 USDT 0.9730 USDT
2022-10-03 0.9466 USDT 165,838.5000 LSK 0.9430 USDT 0.9340 USDT 0.9440 USDT 0.9580 USDT
2022-10-02 0.9561 USDT 285,034.7000 LSK 0.9530 USDT 0.9390 USDT 0.9440 USDT 0.9390 USDT
2022-10-01 0.9523 USDT 54,056.4000 LSK 0.9550 USDT 0.9460 USDT 0.9490 USDT 0.9500 USDT
2022-09-30 0.9621 USDT 222,967.7000 LSK 0.9600 USDT 0.9450 USDT 0.9520 USDT 0.9560 USDT
2022-09-29 0.9533 USDT 209,052.7000 LSK 0.9630 USDT 0.9370 USDT 0.9520 USDT 0.9620 USDT
2022-09-28 0.9527 USDT 158,841.5000 LSK 0.9780 USDT 0.9310 USDT 0.9420 USDT 0.9670 USDT
2022-09-27 0.9972 USDT 441,620.5000 LSK 1.0040 USDT 0.9560 USDT 0.9680 USDT 0.9730 USDT
2022-09-26 0.9883 USDT 1,244,253.1000 LSK 0.9520 USDT 0.9440 USDT 0.9510 USDT 1.0000 USDT
2022-09-25 0.9775 USDT 289,858.8000 LSK 0.9510 USDT 0.9480 USDT 0.9570 USDT 0.9600 USDT
2022-09-24 0.9600 USDT 181,449.8000 LSK 0.9580 USDT 0.9480 USDT 0.9500 USDT 0.9500 USDT
2022-09-23 0.9501 USDT 401,166.6000 LSK 0.9570 USDT 0.9290 USDT 0.9400 USDT 0.9630 USDT
2022-09-22 0.9433 USDT 302,280.2000 LSK 0.9220 USDT 0.9150 USDT 0.9210 USDT 0.9560 USDT
2022-09-21 0.9699 USDT 2,229,747.0000 LSK 0.9480 USDT 0.9120 USDT 0.9180 USDT 0.9200 USDT
2022-09-20 0.9453 USDT 314,659.6000 LSK 0.9620 USDT 0.9240 USDT 0.9380 USDT 0.9450 USDT
2022-09-19 0.9282 USDT 528,475.2000 LSK 0.9580 USDT 0.9010 USDT 0.9090 USDT 0.9600 USDT
2022-09-18 0.9981 USDT 454,508.2000 LSK 1.0170 USDT 0.9500 USDT 0.9690 USDT 0.9580 USDT
2022-09-17 1.0011 USDT 345,082.7000 LSK 1.0010 USDT 0.9920 USDT 1.0000 USDT 1.0170 USDT
2022-09-16 0.9916 USDT 655,454.2000 LSK 0.9780 USDT 0.9640 USDT 0.9830 USDT 1.0000 USDT