Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.9728 USDT |
2,782.2000 LSK |
0.9150 USDT |
0.9140 USDT |
0.9190 USDT |
0.9140 USDT |
| 2024-12-25 |
1.0234 USDT |
1,089.5000 LSK |
0.9790 USDT |
0.9790 USDT |
0.9840 USDT |
0.9800 USDT |
| 2024-12-24 |
0.9577 USDT |
163.5000 LSK |
1.0000 USDT |
0.9960 USDT |
1.0000 USDT |
1.0000 USDT |
| 2024-12-23 |
0.9287 USDT |
2,267.3000 LSK |
0.9320 USDT |
0.9320 USDT |
0.9380 USDT |
0.9360 USDT |
| 2024-12-22 |
0.9233 USDT |
490.3000 LSK |
0.9230 USDT |
0.9150 USDT |
0.9230 USDT |
0.9150 USDT |
| 2024-12-21 |
0.9237 USDT |
36,576.6000 LSK |
0.9450 USDT |
0.8790 USDT |
0.8930 USDT |
0.8840 USDT |
| 2024-12-20 |
0.8512 USDT |
23,545.2000 LSK |
0.9000 USDT |
0.8880 USDT |
0.9090 USDT |
0.9170 USDT |
| 2024-12-19 |
0.9164 USDT |
90,489.4000 LSK |
0.9200 USDT |
0.8420 USDT |
0.8740 USDT |
0.8730 USDT |
| 2024-12-18 |
1.0012 USDT |
92,338.8000 LSK |
1.0250 USDT |
0.9340 USDT |
0.9520 USDT |
0.9480 USDT |
| 2024-12-17 |
1.0775 USDT |
9,475.4000 LSK |
1.0630 USDT |
1.0570 USDT |
1.0620 USDT |
1.0610 USDT |
| 2024-12-16 |
1.1036 USDT |
35,784.8000 LSK |
1.0720 USDT |
1.0690 USDT |
1.0830 USDT |
1.1100 USDT |
| 2024-12-15 |
1.1046 USDT |
1,353.4000 LSK |
1.1420 USDT |
1.1390 USDT |
1.1450 USDT |
1.1410 USDT |
| 2024-12-14 |
1.1549 USDT |
29,026.3000 LSK |
1.1550 USDT |
1.1110 USDT |
1.1250 USDT |
1.1180 USDT |
| 2024-12-13 |
1.1706 USDT |
11,281.0000 LSK |
1.1660 USDT |
1.1560 USDT |
1.1670 USDT |
1.1710 USDT |
| 2024-12-12 |
1.1825 USDT |
48,165.9000 LSK |
1.1880 USDT |
1.1600 USDT |
1.1860 USDT |
1.1790 USDT |
| 2024-12-11 |
1.0912 USDT |
39.1000 LSK |
1.1680 USDT |
1.1670 USDT |
1.1710 USDT |
1.1710 USDT |
| 2024-12-10 |
1.0724 USDT |
170,831.4000 LSK |
1.0270 USDT |
0.9940 USDT |
1.0310 USDT |
1.0980 USDT |
| 2024-12-09 |
1.3060 USDT |
24,192.2000 LSK |
1.2680 USDT |
1.1790 USDT |
1.2720 USDT |
1.1950 USDT |
| 2024-12-08 |
1.3870 USDT |
12,105.3000 LSK |
1.3810 USDT |
1.3800 USDT |
1.3920 USDT |
1.3990 USDT |
| 2024-12-07 |
1.3850 USDT |
1,654.4000 LSK |
1.3780 USDT |
1.3740 USDT |
1.3840 USDT |
1.3740 USDT |
| 2024-12-06 |
1.3862 USDT |
25,656.1000 LSK |
1.3710 USDT |
1.3680 USDT |
1.3940 USDT |
1.4100 USDT |
| 2024-12-05 |
1.4182 USDT |
32,614.4000 LSK |
1.4320 USDT |
1.4020 USDT |
1.4300 USDT |
1.4310 USDT |
| 2024-12-04 |
1.4299 USDT |
50,545.2000 LSK |
1.3950 USDT |
1.3900 USDT |
1.4230 USDT |
1.4130 USDT |
| 2024-12-03 |
1.3131 USDT |
4,781.0000 LSK |
1.2670 USDT |
1.2630 USDT |
1.2800 USDT |
1.2730 USDT |
| 2024-12-02 |
1.2563 USDT |
55,097.3000 LSK |
1.2180 USDT |
1.2000 USDT |
1.2210 USDT |
1.2440 USDT |
| 2024-12-01 |
1.3040 USDT |
2,410.8000 LSK |
1.3130 USDT |
1.3090 USDT |
1.3170 USDT |
1.3100 USDT |
| 2024-11-30 |
1.2932 USDT |
23,956.8000 LSK |
1.2900 USDT |
1.2870 USDT |
1.3030 USDT |
1.3260 USDT |
| 2024-11-29 |
1.2434 USDT |
16,958.9000 LSK |
1.2650 USDT |
1.2590 USDT |
1.2690 USDT |
1.2730 USDT |
| 2024-11-28 |
1.2290 USDT |
17,861.7000 LSK |
1.2200 USDT |
1.1980 USDT |
1.2130 USDT |
1.2210 USDT |
| 2024-11-27 |
1.2111 USDT |
2,967.1000 LSK |
1.2630 USDT |
1.2550 USDT |
1.2670 USDT |
1.2550 USDT |
| 2024-11-26 |
1.1603 USDT |
4,099.4000 LSK |
1.1840 USDT |
1.1770 USDT |
1.1910 USDT |
1.1870 USDT |
| 2024-11-25 |
1.1732 USDT |
94,855.3000 LSK |
1.2020 USDT |
1.1380 USDT |
1.1750 USDT |
1.1580 USDT |
| 2024-11-24 |
1.0942 USDT |
1,048.6000 LSK |
1.0870 USDT |
1.0870 USDT |
1.0910 USDT |
1.0910 USDT |
| 2024-11-23 |
1.0787 USDT |
88,018.2000 LSK |
1.1130 USDT |
1.0570 USDT |
1.1010 USDT |
1.0980 USDT |
| 2024-11-22 |
1.0243 USDT |
27,648.6000 LSK |
1.0190 USDT |
1.0020 USDT |
1.0210 USDT |
1.0390 USDT |
| 2024-11-21 |
1.0161 USDT |
673.2000 LSK |
1.0350 USDT |
1.0330 USDT |
1.0370 USDT |
1.0350 USDT |
| 2024-11-20 |
1.0332 USDT |
4,631.5000 LSK |
1.0170 USDT |
1.0150 USDT |
1.0250 USDT |
1.0190 USDT |
| 2024-11-19 |
1.0557 USDT |
40,777.5000 LSK |
1.0280 USDT |
1.0020 USDT |
1.0150 USDT |
1.0040 USDT |
| 2024-11-18 |
0.9928 USDT |
5,645.7000 LSK |
1.0340 USDT |
1.0310 USDT |
1.0370 USDT |
1.0350 USDT |
| 2024-11-17 |
0.9861 USDT |
33,779.0000 LSK |
0.9780 USDT |
0.9460 USDT |
0.9550 USDT |
0.9480 USDT |
| 2024-11-16 |
0.9668 USDT |
22,479.6000 LSK |
0.9850 USDT |
0.9830 USDT |
0.9910 USDT |
1.0090 USDT |
| 2024-11-15 |
0.9041 USDT |
913.6000 LSK |
0.9240 USDT |
0.9240 USDT |
0.9290 USDT |
0.9270 USDT |
| 2024-11-14 |
0.9316 USDT |
29,997.8000 LSK |
0.8950 USDT |
0.8860 USDT |
0.9060 USDT |
0.9100 USDT |
| 2024-11-13 |
0.9549 USDT |
101,753.3000 LSK |
0.9280 USDT |
0.9170 USDT |
0.9360 USDT |
0.9630 USDT |
| 2024-11-12 |
0.9483 USDT |
131,249.9000 LSK |
0.9500 USDT |
0.9200 USDT |
0.9410 USDT |
0.9580 USDT |
| 2024-11-11 |
0.9121 USDT |
38,417.9000 LSK |
0.9210 USDT |
0.9140 USDT |
0.9320 USDT |
0.9490 USDT |
| 2024-11-10 |
0.8728 USDT |
63,179.6000 LSK |
0.8760 USDT |
0.8760 USDT |
0.8840 USDT |
0.9050 USDT |
| 2024-11-09 |
0.8335 USDT |
16,591.8000 LSK |
0.8370 USDT |
0.8210 USDT |
0.8350 USDT |
0.8310 USDT |
| 2024-11-08 |
0.8246 USDT |
22,819.5000 LSK |
0.8280 USDT |
0.8120 USDT |
0.8210 USDT |
0.8240 USDT |
| 2024-11-07 |
0.8239 USDT |
2,570.8000 LSK |
0.8410 USDT |
0.8340 USDT |
0.8420 USDT |
0.8400 USDT |