Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-25 |
1.1266 USDT |
168,031.8000 LSK |
1.1460 USDT |
1.1340 USDT |
1.1800 USDT |
1.1990 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 |
| 2024-11-06 |
0.7768 USDT |
526.8000 LSK |
0.8050 USDT |
0.8030 USDT |
0.8050 USDT |
0.8030 USDT |
| 2024-11-05 |
0.7401 USDT |
15,300.6000 LSK |
0.7580 USDT |
0.7440 USDT |
0.7540 USDT |
0.7520 USDT |
| 2024-11-04 |
0.7362 USDT |
6,453.0000 LSK |
0.7360 USDT |
0.7240 USDT |
0.7300 USDT |
0.7300 USDT |
| 2024-11-03 |
0.7361 USDT |
11,753.5000 LSK |
0.7220 USDT |
0.7180 USDT |
0.7260 USDT |
0.7380 USDT |
| 2024-11-02 |
0.7688 USDT |
115.0000 LSK |
0.7530 USDT |
0.7510 USDT |
0.7530 USDT |
0.7530 USDT |
| 2024-11-01 |
0.7670 USDT |
446.4000 LSK |
0.7730 USDT |
0.7710 USDT |
0.7730 USDT |
0.7730 USDT |
| 2024-10-31 |
0.7894 USDT |
786.1000 LSK |
0.7710 USDT |
0.7670 USDT |
0.7710 USDT |
0.7670 USDT |
| 2024-10-30 |
0.8163 USDT |
1,619.0000 LSK |
0.8100 USDT |
0.8080 USDT |
0.8120 USDT |
0.8080 USDT |
| 2024-10-29 |
0.8087 USDT |
16,816.4000 LSK |
0.8200 USDT |
0.8020 USDT |
0.8080 USDT |
0.8110 USDT |
| 2024-10-28 |
0.7704 USDT |
13,093.7000 LSK |
0.7750 USDT |
0.7580 USDT |
0.7700 USDT |
0.7750 USDT |
| 2024-10-27 |
0.7652 USDT |
3,483.1000 LSK |
0.7740 USDT |
0.7700 USDT |
0.7720 USDT |
0.7810 USDT |
| 2024-10-26 |
0.7557 USDT |
6,300.5000 LSK |
0.7580 USDT |
0.7580 USDT |
0.7620 USDT |
0.7620 USDT |
| 2024-10-25 |
0.7921 USDT |
20,493.9000 LSK |
0.7880 USDT |
0.7540 USDT |
0.7800 USDT |
0.7630 USDT |
| 2024-10-24 |
0.8121 USDT |
7,074.4000 LSK |
0.8130 USDT |
0.8130 USDT |
0.8170 USDT |
0.8190 USDT |
| 2024-10-23 |
0.8267 USDT |
14,027.7000 LSK |
0.8020 USDT |
0.7930 USDT |
0.8030 USDT |
0.8100 USDT |
| 2024-10-22 |
0.8304 USDT |
70,347.8000 LSK |
0.8210 USDT |
0.8100 USDT |
0.8180 USDT |
0.8460 USDT |
| 2024-10-21 |
0.8479 USDT |
28,243.9000 LSK |
0.8450 USDT |
0.8290 USDT |
0.8350 USDT |
0.8350 USDT |
| 2024-10-20 |
0.8359 USDT |
19,583.9000 LSK |
0.8340 USDT |
0.8340 USDT |
0.8400 USDT |
0.8530 USDT |
| 2024-10-19 |
0.8326 USDT |
6,340.9000 LSK |
0.8270 USDT |
0.8270 USDT |
0.8290 USDT |
0.8300 USDT |
| 2024-10-18 |
0.8149 USDT |
23,012.0000 LSK |
0.8090 USDT |
0.8090 USDT |
0.8130 USDT |
0.8220 USDT |
| 2024-10-17 |
0.8190 USDT |
4,907.4000 LSK |
0.8010 USDT |
0.8010 USDT |
0.8070 USDT |
0.8080 USDT |
| 2024-10-16 |
0.8373 USDT |
9,613.5000 LSK |
0.8280 USDT |
0.8260 USDT |
0.8280 USDT |
0.8300 USDT |
| 2024-10-15 |
0.8540 USDT |
74,659.9000 LSK |
0.8650 USDT |
0.8210 USDT |
0.8430 USDT |
0.8460 USDT |
| 2024-10-14 |
0.8423 USDT |
22,305.3000 LSK |
0.8450 USDT |
0.8450 USDT |
0.8530 USDT |
0.8630 USDT |
| 2024-10-13 |
0.8263 USDT |
55.4000 LSK |
0.8210 USDT |
0.8210 USDT |
0.8210 USDT |
0.8210 USDT |
| 2024-10-12 |
0.8411 USDT |
9,918.6000 LSK |
0.8450 USDT |
0.8410 USDT |
0.8410 USDT |
0.8410 USDT |
| 2024-10-11 |
0.8136 USDT |
15,214.2000 LSK |
0.8310 USDT |
0.8270 USDT |
0.8310 USDT |
0.8380 USDT |
| 2024-10-10 |
0.7912 USDT |
155.7000 LSK |
0.7980 USDT |
0.7980 USDT |
0.7980 USDT |
0.7980 USDT |
| 2024-10-09 |
0.8357 USDT |
35,656.5000 LSK |
0.8320 USDT |
0.8010 USDT |
0.8070 USDT |
0.8070 USDT |
| 2024-10-08 |
0.8198 USDT |
60,286.4000 LSK |
0.8230 USDT |
0.8120 USDT |
0.8240 USDT |
0.8220 USDT |
| 2024-10-07 |
0.8263 USDT |
23,589.8000 LSK |
0.8280 USDT |
0.8120 USDT |
0.8150 USDT |
0.8130 USDT |