Crypto exchange Binance

Market Lisk (LSK) / Tether (USDT)

Identifier on Binance: LSKUSDT
Date Price Volume Open Low High Close
2024-01-08 1.0982 USDT 3,493,518.9000 LSK 1.1540 USDT 1.0200 USDT 1.0500 USDT 1.1840 USDT
2024-01-07 1.2430 USDT 2,109,188.9000 LSK 1.3470 USDT 1.1800 USDT 1.1970 USDT 1.1910 USDT
2024-01-06 1.3619 USDT 5,607,625.7000 LSK 1.2660 USDT 1.2660 USDT 1.3070 USDT 1.3060 USDT
2024-01-05 1.2794 USDT 2,453,748.9000 LSK 1.3540 USDT 1.2270 USDT 1.2540 USDT 1.2710 USDT
2024-01-04 1.3563 USDT 4,865,896.8000 LSK 1.4510 USDT 1.2850 USDT 1.3340 USDT 1.3650 USDT
2024-01-03 1.6356 USDT 12,856,203.8000 LSK 1.5730 USDT 1.4110 USDT 1.4620 USDT 1.4420 USDT
2024-01-02 1.8310 USDT 27,988,455.2000 LSK 1.3820 USDT 1.3540 USDT 1.3880 USDT 1.5510 USDT
2024-01-01 1.3242 USDT 1,454,101.1000 LSK 1.2990 USDT 1.2620 USDT 1.2850 USDT 1.3810 USDT
2023-12-31 1.3919 USDT 1,996,216.1000 LSK 1.3410 USDT 1.3180 USDT 1.3280 USDT 1.3440 USDT
2023-12-30 1.2988 USDT 2,239,764.0000 LSK 1.2840 USDT 1.2340 USDT 1.2560 USDT 1.3440 USDT
2023-12-29 1.2371 USDT 1,714,277.1000 LSK 1.1850 USDT 1.1510 USDT 1.1680 USDT 1.2520 USDT
2023-12-28 1.1895 USDT 2,069,497.0000 LSK 1.1760 USDT 1.0420 USDT 1.1770 USDT 1.1840 USDT
2023-12-27 1.1679 USDT 1,254,207.9000 LSK 1.1370 USDT 1.1320 USDT 1.1470 USDT 1.1760 USDT
2023-12-26 1.1289 USDT 1,038,656.1000 LSK 1.1540 USDT 1.1000 USDT 1.1250 USDT 1.1340 USDT
2023-12-25 1.1452 USDT 823,791.6000 LSK 1.1280 USDT 1.1120 USDT 1.1280 USDT 1.1550 USDT
2023-12-24 1.1519 USDT 911,462.2000 LSK 1.1590 USDT 1.1230 USDT 1.1450 USDT 1.1250 USDT
2023-12-23 1.1519 USDT 677,396.5000 LSK 1.1520 USDT 1.1290 USDT 1.1420 USDT 1.1570 USDT
2023-12-22 1.1492 USDT 774,791.4000 LSK 1.1610 USDT 1.1350 USDT 1.1470 USDT 1.1530 USDT
2023-12-21 1.1628 USDT 591,160.0000 LSK 1.1750 USDT 1.1470 USDT 1.1590 USDT 1.1630 USDT
2023-12-20 1.1635 USDT 788,845.7000 LSK 1.1380 USDT 1.1200 USDT 1.1350 USDT 1.1780 USDT
2023-12-19 1.1901 USDT 2,152,523.0000 LSK 1.1480 USDT 1.1180 USDT 1.1350 USDT 1.1390 USDT
2023-12-18 1.1137 USDT 385,039.5000 LSK 1.1530 USDT 1.0670 USDT 1.0930 USDT 1.1410 USDT
2023-12-17 1.1731 USDT 744,614.7000 LSK 1.1820 USDT 1.1400 USDT 1.1510 USDT 1.1520 USDT
2023-12-16 1.1867 USDT 876,714.7000 LSK 1.1780 USDT 1.1470 USDT 1.1800 USDT 1.1800 USDT
2023-12-15 1.1939 USDT 2,771,700.1000 LSK 1.1530 USDT 1.1240 USDT 1.1310 USDT 1.1920 USDT
2023-12-14 1.1339 USDT 288,233.8000 LSK 1.1350 USDT 1.1040 USDT 1.1300 USDT 1.1530 USDT
2023-12-13 1.1042 USDT 366,950.6000 LSK 1.1260 USDT 1.0710 USDT 1.0870 USDT 1.1360 USDT
2023-12-12 1.1215 USDT 380,154.4000 LSK 1.1240 USDT 1.1010 USDT 1.1150 USDT 1.1160 USDT
2023-12-11 1.1264 USDT 659,567.7000 LSK 1.2020 USDT 1.0930 USDT 1.1060 USDT 1.1170 USDT
2023-12-10 1.1975 USDT 390,476.5000 LSK 1.2070 USDT 1.1740 USDT 1.1850 USDT 1.2020 USDT
2023-12-09 1.2149 USDT 500,006.1000 LSK 1.2180 USDT 1.2030 USDT 1.2140 USDT 1.2180 USDT
2023-12-08 1.2008 USDT 394,168.4000 LSK 1.2030 USDT 1.1860 USDT 1.1920 USDT 1.2140 USDT
2023-12-07 1.1947 USDT 844,302.1000 LSK 1.2080 USDT 1.1560 USDT 1.1780 USDT 1.2040 USDT
2023-12-06 1.2030 USDT 616,876.6000 LSK 1.2280 USDT 1.1720 USDT 1.1950 USDT 1.1980 USDT
2023-12-05 1.2205 USDT 734,238.9000 LSK 1.2410 USDT 1.1940 USDT 1.2060 USDT 1.2260 USDT
2023-12-04 1.2247 USDT 1,015,967.1000 LSK 1.2430 USDT 1.1920 USDT 1.2130 USDT 1.2210 USDT
2023-12-03 1.2185 USDT 588,139.5000 LSK 1.2270 USDT 1.1830 USDT 1.1900 USDT 1.2350 USDT
2023-12-02 1.2141 USDT 642,706.5000 LSK 1.2070 USDT 1.1870 USDT 1.1970 USDT 1.2280 USDT
2023-12-01 1.1872 USDT 470,118.5000 LSK 1.1890 USDT 1.1720 USDT 1.1870 USDT 1.2050 USDT
2023-11-30 1.1849 USDT 926,180.4000 LSK 1.1970 USDT 1.1540 USDT 1.1650 USDT 1.1850 USDT
2023-11-29 1.2239 USDT 1,085,836.1000 LSK 1.2410 USDT 1.1880 USDT 1.1980 USDT 1.1940 USDT
2023-11-28 1.2287 USDT 2,047,876.9000 LSK 1.1720 USDT 1.1590 USDT 1.1930 USDT 1.2430 USDT
2023-11-27 1.1681 USDT 1,325,490.3000 LSK 1.2200 USDT 1.1200 USDT 1.1550 USDT 1.1660 USDT
2023-11-26 1.2587 USDT 2,055,630.2000 LSK 1.3080 USDT 1.1990 USDT 1.2150 USDT 1.2230 USDT
2023-11-25 1.3140 USDT 4,726,382.7000 LSK 1.2790 USDT 1.2550 USDT 1.2940 USDT 1.3020 USDT
2023-11-24 1.2863 USDT 13,570,950.3000 LSK 1.2450 USDT 1.1600 USDT 1.2010 USDT 1.2710 USDT
2023-11-23 1.3048 USDT 18,404,877.7000 LSK 1.0290 USDT 1.0290 USDT 1.0510 USDT 1.2450 USDT
2023-11-22 0.9991 USDT 718,790.5000 LSK 0.9740 USDT 0.9650 USDT 0.9870 USDT 1.0370 USDT
2023-11-21 1.0444 USDT 748,041.1000 LSK 1.1080 USDT 0.9700 USDT 0.9860 USDT 0.9830 USDT
2023-11-20 1.1206 USDT 292,628.8000 LSK 1.1350 USDT 1.1010 USDT 1.1090 USDT 1.1080 USDT