Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-06 |
0.8144 USDT |
46,721.6000 LSK |
0.8160 USDT |
0.8160 USDT |
0.8260 USDT |
0.8270 USDT |
| 2024-10-05 |
0.8019 USDT |
12,283.2000 LSK |
0.8060 USDT |
0.7990 USDT |
0.8010 USDT |
0.8010 USDT |
| 2024-10-04 |
0.7789 USDT |
937.4000 LSK |
0.7970 USDT |
0.7960 USDT |
0.7970 USDT |
0.7970 USDT |
| 2024-10-03 |
0.7667 USDT |
317.7000 LSK |
0.7630 USDT |
0.7630 USDT |
0.7650 USDT |
0.7630 USDT |
| 2024-10-02 |
0.8009 USDT |
2,983.2000 LSK |
0.7690 USDT |
0.7630 USDT |
0.7690 USDT |
0.7630 USDT |
| 2024-10-01 |
0.8510 USDT |
9,051.9000 LSK |
0.8240 USDT |
0.8210 USDT |
0.8250 USDT |
0.8250 USDT |
| 2024-09-30 |
0.9203 USDT |
16,663.1000 LSK |
0.9100 USDT |
0.8890 USDT |
0.8950 USDT |
0.8930 USDT |
| 2024-09-29 |
0.9362 USDT |
11,212.5000 LSK |
0.9430 USDT |
0.9400 USDT |
0.9450 USDT |
0.9420 USDT |
| 2024-09-28 |
0.9486 USDT |
7,648.9000 LSK |
0.9410 USDT |
0.9350 USDT |
0.9400 USDT |
0.9400 USDT |
| 2024-09-27 |
0.9528 USDT |
9,826.8000 LSK |
0.9570 USDT |
0.9530 USDT |
0.9570 USDT |
0.9650 USDT |
| 2024-09-26 |
0.9248 USDT |
11,002.9000 LSK |
0.9400 USDT |
0.9270 USDT |
0.9350 USDT |
0.9340 USDT |
| 2024-09-25 |
0.9195 USDT |
12,629.3000 LSK |
0.9140 USDT |
0.9040 USDT |
0.9120 USDT |
0.9160 USDT |
| 2024-09-24 |
0.9100 USDT |
15,921.2000 LSK |
0.9050 USDT |
0.9050 USDT |
0.9150 USDT |
0.9230 USDT |
| 2024-09-23 |
0.9104 USDT |
5,563.1000 LSK |
0.9220 USDT |
0.9170 USDT |
0.9220 USDT |
0.9220 USDT |
| 2024-09-22 |
0.9154 USDT |
1,077.2000 LSK |
0.9010 USDT |
0.8930 USDT |
0.9010 USDT |
0.8970 USDT |
| 2024-09-21 |
0.9143 USDT |
13,679.7000 LSK |
0.9280 USDT |
0.9180 USDT |
0.9260 USDT |
0.9280 USDT |
| 2024-09-20 |
0.8734 USDT |
10,333.9000 LSK |
0.8630 USDT |
0.8550 USDT |
0.8610 USDT |
0.8620 USDT |
| 2024-09-19 |
0.8224 USDT |
14,139.7000 LSK |
0.8410 USDT |
0.8370 USDT |
0.8410 USDT |
0.8370 USDT |
| 2024-09-18 |
0.7955 USDT |
24,868.3000 LSK |
0.7820 USDT |
0.7780 USDT |
0.7880 USDT |
0.8030 USDT |