Crypto exchange Binance

Market Lisk (LSK) / Tether (USDT)

Identifier on Binance: LSKUSDT
Date Price Volume Open Low High Close
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
2022-09-15 0.9967 USDT 625,580.3000 LSK 1.0160 USDT 0.9730 USDT 0.9830 USDT 0.9830 USDT
2022-09-14 1.0092 USDT 405,957.5000 LSK 0.9990 USDT 0.9940 USDT 1.0060 USDT 1.0170 USDT
2022-09-13 1.0568 USDT 790,765.6000 LSK 1.0950 USDT 0.9970 USDT 1.0020 USDT 0.9990 USDT
2022-09-12 1.0893 USDT 700,692.3000 LSK 1.0820 USDT 1.0660 USDT 1.0780 USDT 1.0920 USDT
2022-09-11 1.0775 USDT 663,493.2000 LSK 1.0680 USDT 1.0570 USDT 1.0670 USDT 1.0740 USDT
2022-09-10 1.0682 USDT 515,897.8000 LSK 1.0810 USDT 1.0560 USDT 1.0630 USDT 1.0730 USDT
2022-09-09 1.0724 USDT 1,357,750.7000 LSK 1.0480 USDT 1.0370 USDT 1.0460 USDT 1.0790 USDT
2022-09-08 1.1612 USDT 5,758,672.3000 LSK 1.0060 USDT 1.0060 USDT 1.0420 USDT 1.0510 USDT
2022-09-07 0.9760 USDT 344,566.4000 LSK 0.9750 USDT 0.9500 USDT 0.9580 USDT 1.0090 USDT
2022-09-06 1.0180 USDT 413,711.7000 LSK 1.0510 USDT 0.9710 USDT 0.9810 USDT 0.9760 USDT
2022-09-05 1.0449 USDT 91,298.3000 LSK 1.0600 USDT 1.0310 USDT 1.0380 USDT 1.0530 USDT
2022-09-04 1.0530 USDT 175,230.5000 LSK 1.0550 USDT 1.0410 USDT 1.0540 USDT 1.0540 USDT
2022-09-03 1.0499 USDT 140,851.8000 LSK 1.0390 USDT 1.0370 USDT 1.0490 USDT 1.0540 USDT
2022-09-02 1.0556 USDT 209,603.3000 LSK 1.0590 USDT 1.0380 USDT 1.0440 USDT 1.0390 USDT
2022-09-01 1.0501 USDT 352,326.2000 LSK 1.0700 USDT 1.0330 USDT 1.0430 USDT 1.0570 USDT
2022-08-31 1.0718 USDT 293,861.7000 LSK 1.0500 USDT 1.0480 USDT 1.0620 USDT 1.0710 USDT
2022-08-30 1.0570 USDT 426,152.2000 LSK 1.0620 USDT 1.0220 USDT 1.0320 USDT 1.0520 USDT
2022-08-29 1.0239 USDT 379,623.7000 LSK 1.0340 USDT 0.9970 USDT 1.0160 USDT 1.0620 USDT
2022-08-28 1.0511 USDT 226,756.4000 LSK 1.0460 USDT 1.0380 USDT 1.0450 USDT 1.0430 USDT