Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-02 |
0.7195 USDT |
11,394.8000 LSK |
0.7000 USDT |
0.6960 USDT |
0.6990 USDT |
0.6990 USDT |
| 2023-09-01 |
0.6896 USDT |
1,921.8000 LSK |
0.6800 USDT |
0.6780 USDT |
0.6820 USDT |
0.6860 USDT |
| 2023-08-31 |
0.7158 USDT |
7,595.7000 LSK |
0.7130 USDT |
0.6940 USDT |
0.6960 USDT |
0.6940 USDT |
| 2023-08-30 |
0.7257 USDT |
14,668.1000 LSK |
0.7230 USDT |
0.7190 USDT |
0.7210 USDT |
0.7210 USDT |
| 2023-08-29 |
0.7270 USDT |
6,849.1000 LSK |
0.7350 USDT |
0.7280 USDT |
0.7310 USDT |
0.7320 USDT |
| 2023-08-28 |
0.7073 USDT |
2,186.1000 LSK |
0.7080 USDT |
0.7050 USDT |
0.7090 USDT |
0.7090 USDT |
| 2023-08-27 |
0.7226 USDT |
20,036.1000 LSK |
0.7240 USDT |
0.7150 USDT |
0.7180 USDT |
0.7180 USDT |
| 2023-08-26 |
0.7299 USDT |
2,913.2000 LSK |
0.7300 USDT |
0.7300 USDT |
0.7300 USDT |
0.7340 USDT |
| 2023-08-25 |
0.7214 USDT |
7,261.0000 LSK |
0.7160 USDT |
0.7140 USDT |
0.7180 USDT |
0.7180 USDT |
| 2023-08-24 |
0.7207 USDT |
23,788.5000 LSK |
0.7110 USDT |
0.7090 USDT |
0.7110 USDT |
0.7120 USDT |
| 2023-08-23 |
0.7069 USDT |
5,726.0000 LSK |
0.7130 USDT |
0.7120 USDT |
0.7160 USDT |
0.7160 USDT |
| 2023-08-22 |
0.7023 USDT |
3,645.1000 LSK |
0.6990 USDT |
0.6930 USDT |
0.6980 USDT |
0.6980 USDT |
| 2023-08-21 |
0.7119 USDT |
2,091.4000 LSK |
0.7060 USDT |
0.7060 USDT |
0.7060 USDT |
0.7160 USDT |
| 2023-08-20 |
0.7225 USDT |
1,056.9000 LSK |
0.7200 USDT |
0.7180 USDT |
0.7200 USDT |
0.7200 USDT |
| 2023-08-19 |
0.7114 USDT |
1,546.0000 LSK |
0.7170 USDT |
0.7150 USDT |
0.7150 USDT |
0.7170 USDT |
| 2023-08-18 |
0.7051 USDT |
2,645.6000 LSK |
0.7000 USDT |
0.7000 USDT |
0.7020 USDT |
0.7080 USDT |
| 2023-08-17 |
0.7437 USDT |
5,832.6000 LSK |
0.7340 USDT |
0.7250 USDT |
0.7290 USDT |
0.7250 USDT |
| 2023-08-16 |
0.7835 USDT |
2,860.9000 LSK |
0.7720 USDT |
0.7620 USDT |
0.7740 USDT |
0.7620 USDT |
| 2023-08-15 |
0.8310 USDT |
5,867.4000 LSK |
0.8280 USDT |
0.8070 USDT |
0.8140 USDT |
0.8140 USDT |
| 2023-08-14 |
0.8404 USDT |
5,720.0000 LSK |
0.8420 USDT |
0.8410 USDT |
0.8430 USDT |
0.8430 USDT |
| 2023-08-13 |
0.8500 USDT |
2,525.5000 LSK |
0.8430 USDT |
0.8430 USDT |
0.8450 USDT |
0.8470 USDT |
| 2023-08-12 |
0.8410 USDT |
3,259.8000 LSK |
0.8480 USDT |
0.8460 USDT |
0.8480 USDT |
0.8490 USDT |
| 2023-08-11 |
0.8372 USDT |
636.8000 LSK |
0.8350 USDT |
0.8340 USDT |
0.8350 USDT |
0.8370 USDT |
| 2023-08-10 |
0.8376 USDT |
210.5000 LSK |
0.8360 USDT |
0.8350 USDT |
0.8360 USDT |
0.8360 USDT |
| 2023-08-09 |
0.8438 USDT |
2,678.6000 LSK |
0.8350 USDT |
0.8310 USDT |
0.8320 USDT |
0.8320 USDT |
| 2023-08-08 |
0.8393 USDT |
6,075.8000 LSK |
0.8310 USDT |
0.8310 USDT |
0.8360 USDT |
0.8610 USDT |
| 2023-08-07 |
0.8417 USDT |
2,111.9000 LSK |
0.8370 USDT |
0.8310 USDT |
0.8340 USDT |
0.8390 USDT |
| 2023-08-06 |
0.8536 USDT |
1,672.1000 LSK |
0.8470 USDT |
0.8460 USDT |
0.8470 USDT |
0.8460 USDT |
| 2023-08-05 |
0.8588 USDT |
2,051.4000 LSK |
0.8560 USDT |
0.8540 USDT |
0.8540 USDT |
0.8550 USDT |
| 2023-08-04 |
0.8661 USDT |
3,355.8000 LSK |
0.8640 USDT |
0.8550 USDT |
0.8610 USDT |
0.8620 USDT |
| 2023-08-03 |
0.8835 USDT |
1,960.9000 LSK |
0.8880 USDT |
0.8830 USDT |
0.8870 USDT |
0.8860 USDT |
| 2023-08-02 |
0.8810 USDT |
2,372.9000 LSK |
0.8770 USDT |
0.8770 USDT |
0.8820 USDT |
0.8860 USDT |
| 2023-08-01 |
0.8633 USDT |
5,341.0000 LSK |
0.8630 USDT |
0.8610 USDT |
0.8680 USDT |
0.8740 USDT |
| 2023-07-31 |
0.9031 USDT |
33,595.1000 LSK |
0.9100 USDT |
0.8760 USDT |
0.8790 USDT |
0.8790 USDT |
| 2023-07-30 |
0.8826 USDT |
6,088.4000 LSK |
0.8610 USDT |
0.8510 USDT |
0.8560 USDT |
0.8560 USDT |
| 2023-07-29 |
0.8806 USDT |
2,862.4000 LSK |
0.8890 USDT |
0.8890 USDT |
0.8920 USDT |
0.8930 USDT |
| 2023-07-28 |
0.8530 USDT |
3,204.9000 LSK |
0.8660 USDT |
0.8630 USDT |
0.8640 USDT |
0.8640 USDT |
| 2023-07-27 |
0.8467 USDT |
1,880.5000 LSK |
0.8360 USDT |
0.8310 USDT |
0.8310 USDT |
0.8390 USDT |
| 2023-07-26 |
0.8439 USDT |
6,746.7000 LSK |
0.8410 USDT |
0.8380 USDT |
0.8420 USDT |
0.8520 USDT |
| 2023-07-25 |
0.8434 USDT |
1,965.3000 LSK |
0.8620 USDT |
0.8590 USDT |
0.8600 USDT |
0.8590 USDT |
| 2023-07-24 |
0.8440 USDT |
6,701.6000 LSK |
0.8260 USDT |
0.8200 USDT |
0.8230 USDT |
0.8250 USDT |
| 2023-07-23 |
0.8752 USDT |
3,340.9000 LSK |
0.8790 USDT |
0.8730 USDT |
0.8740 USDT |
0.8740 USDT |
| 2023-07-22 |
0.8686 USDT |
11,377.2000 LSK |
0.8700 USDT |
0.8680 USDT |
0.8700 USDT |
0.8770 USDT |
| 2023-07-21 |
0.8464 USDT |
2,083.7000 LSK |
0.8500 USDT |
0.8470 USDT |
0.8490 USDT |
0.8550 USDT |
| 2023-07-20 |
0.8513 USDT |
2,541.1000 LSK |
0.8450 USDT |
0.8430 USDT |
0.8470 USDT |
0.8500 USDT |
| 2023-07-19 |
0.8426 USDT |
1,736.2000 LSK |
0.8450 USDT |
0.8410 USDT |
0.8420 USDT |
0.8420 USDT |
| 2023-07-18 |
0.8513 USDT |
3,906.0000 LSK |
0.8400 USDT |
0.8400 USDT |
0.8440 USDT |
0.8460 USDT |
| 2023-07-17 |
0.8677 USDT |
2,584.9000 LSK |
0.8570 USDT |
0.8570 USDT |
0.8670 USDT |
0.8700 USDT |
| 2023-07-16 |
0.9172 USDT |
7,380.1000 LSK |
0.8820 USDT |
0.8690 USDT |
0.8710 USDT |
0.8690 USDT |
| 2023-07-15 |
0.9428 USDT |
12,047.1000 LSK |
0.9170 USDT |
0.9130 USDT |
0.9170 USDT |
0.9170 USDT |