Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-17 |
0.7791 USDT |
11,966.6000 LSK |
0.7820 USDT |
0.7820 USDT |
0.7940 USDT |
0.7860 USDT |
| 2024-09-16 |
0.7724 USDT |
5,219.7000 LSK |
0.7660 USDT |
0.7580 USDT |
0.7620 USDT |
0.7680 USDT |
| 2024-09-15 |
0.8040 USDT |
5,955.5000 LSK |
0.7970 USDT |
0.7840 USDT |
0.7860 USDT |
0.7860 USDT |
| 2024-09-14 |
0.8050 USDT |
5,210.1000 LSK |
0.8080 USDT |
0.7980 USDT |
0.8020 USDT |
0.8020 USDT |
| 2024-09-13 |
0.8006 USDT |
9,220.3000 LSK |
0.8050 USDT |
0.8010 USDT |
0.8050 USDT |
0.8080 USDT |
| 2024-09-12 |
0.7930 USDT |
4,126.5000 LSK |
0.7940 USDT |
0.7920 USDT |
0.7960 USDT |
0.7980 USDT |
| 2024-09-11 |
0.7930 USDT |
9,095.6000 LSK |
0.7850 USDT |
0.7830 USDT |
0.7910 USDT |
0.7910 USDT |
| 2024-09-10 |
0.7949 USDT |
6,672.5000 LSK |
0.7980 USDT |
0.7980 USDT |
0.8000 USDT |
0.8000 USDT |
| 2024-09-09 |
0.7749 USDT |
12,360.3000 LSK |
0.7810 USDT |
0.7710 USDT |
0.7770 USDT |
0.7870 USDT |
| 2024-09-08 |
0.7553 USDT |
4,635.0000 LSK |
0.7510 USDT |
0.7510 USDT |
0.7570 USDT |
0.7620 USDT |
| 2024-09-07 |
0.7209 USDT |
13,004.0000 LSK |
0.7290 USDT |
0.7290 USDT |
0.7360 USDT |
0.7450 USDT |
| 2024-09-06 |
0.7343 USDT |
374.4000 LSK |
0.7270 USDT |
0.7230 USDT |
0.7270 USDT |
0.7230 USDT |
| 2024-09-05 |
0.7446 USDT |
264.0000 LSK |
0.7310 USDT |
0.7290 USDT |
0.7310 USDT |
0.7290 USDT |
| 2024-09-04 |
0.7430 USDT |
12,501.5000 LSK |
0.7350 USDT |
0.7350 USDT |
0.7520 USDT |
0.7500 USDT |
| 2024-09-03 |
0.7739 USDT |
11,660.9000 LSK |
0.7710 USDT |
0.7550 USDT |
0.7580 USDT |
0.7590 USDT |
| 2024-09-02 |
0.7564 USDT |
5,078.1000 LSK |
0.7650 USDT |
0.7590 USDT |
0.7660 USDT |
0.7660 USDT |
| 2024-09-01 |
0.7644 USDT |
7,803.0000 LSK |
0.7610 USDT |
0.7560 USDT |
0.7630 USDT |
0.7740 USDT |
| 2024-08-31 |
0.7778 USDT |
6,008.8000 LSK |
0.7760 USDT |
0.7660 USDT |
0.7680 USDT |
0.7700 USDT |
| 2024-08-30 |
0.7770 USDT |
7,659.6000 LSK |
0.7540 USDT |
0.7520 USDT |
0.7630 USDT |
0.7760 USDT |
| 2024-08-29 |
0.7956 USDT |
10,938.0000 LSK |
0.8080 USDT |
0.7750 USDT |
0.7830 USDT |
0.7850 USDT |
| 2024-08-28 |
0.7963 USDT |
20,970.0000 LSK |
0.7890 USDT |
0.7690 USDT |
0.7890 USDT |
0.7910 USDT |
| 2024-08-27 |
0.8586 USDT |
6,544.1000 LSK |
0.8470 USDT |
0.8430 USDT |
0.8440 USDT |
0.8440 USDT |
| 2024-08-26 |
0.8929 USDT |
20,347.4000 LSK |
0.8880 USDT |
0.8670 USDT |
0.8750 USDT |
0.8710 USDT |
| 2024-08-25 |
0.9196 USDT |
5,032.9000 LSK |
0.9210 USDT |
0.9150 USDT |
0.9190 USDT |
0.9200 USDT |
| 2024-08-24 |
0.9347 USDT |
18,340.5000 LSK |
0.9470 USDT |
0.9190 USDT |
0.9270 USDT |
0.9190 USDT |
| 2024-08-23 |
0.9066 USDT |
15,607.4000 LSK |
0.9230 USDT |
0.9210 USDT |
0.9250 USDT |
0.9300 USDT |
| 2024-08-22 |
0.8694 USDT |
5,979.6000 LSK |
0.8720 USDT |
0.8650 USDT |
0.8670 USDT |
0.8650 USDT |
| 2024-08-21 |
0.8479 USDT |
10,051.4000 LSK |
0.8510 USDT |
0.8490 USDT |
0.8560 USDT |
0.8700 USDT |
| 2024-08-20 |
0.8462 USDT |
9,147.1000 LSK |
0.8320 USDT |
0.8240 USDT |
0.8320 USDT |
0.8360 USDT |
| 2024-08-19 |
0.8312 USDT |
21,084.8000 LSK |
0.8290 USDT |
0.8230 USDT |
0.8310 USDT |
0.8380 USDT |
| 2024-08-18 |
0.8522 USDT |
6,168.3000 LSK |
0.8580 USDT |
0.8540 USDT |
0.8610 USDT |
0.8610 USDT |
| 2024-08-17 |
0.8303 USDT |
7,002.3000 LSK |
0.8280 USDT |
0.8250 USDT |
0.8290 USDT |
0.8300 USDT |
| 2024-08-16 |
0.8432 USDT |
9,838.8000 LSK |
0.8390 USDT |
0.8220 USDT |
0.8330 USDT |
0.8450 USDT |
| 2024-08-15 |
0.8699 USDT |
16,236.5000 LSK |
0.8850 USDT |
0.8340 USDT |
0.8400 USDT |
0.8360 USDT |
| 2024-08-14 |
0.8961 USDT |
7,549.8000 LSK |
0.8910 USDT |
0.8750 USDT |
0.8790 USDT |
0.8770 USDT |
| 2024-08-13 |
0.9129 USDT |
17,698.3000 LSK |
0.9130 USDT |
0.9100 USDT |
0.9150 USDT |
0.9180 USDT |
| 2024-08-12 |
0.9032 USDT |
12,143.4000 LSK |
0.9160 USDT |
0.8990 USDT |
0.9070 USDT |
0.9120 USDT |
| 2024-08-11 |
0.9463 USDT |
18,243.7000 LSK |
0.9420 USDT |
0.8990 USDT |
0.9080 USDT |
0.9040 USDT |
| 2024-08-10 |
0.9478 USDT |
21,054.9000 LSK |
0.9400 USDT |
0.9350 USDT |
0.9410 USDT |
0.9810 USDT |
| 2024-08-09 |
0.8798 USDT |
7,264.7000 LSK |
0.8680 USDT |
0.8680 USDT |
0.8850 USDT |
0.8880 USDT |
| 2024-08-08 |
0.8279 USDT |
9,528.5000 LSK |
0.8520 USDT |
0.8450 USDT |
0.8490 USDT |
0.8660 USDT |
| 2024-08-07 |
0.8037 USDT |
17,672.3000 LSK |
0.8010 USDT |
0.7750 USDT |
0.7860 USDT |
0.7850 USDT |
| 2024-08-06 |
0.7888 USDT |
8,312.4000 LSK |
0.7950 USDT |
0.7880 USDT |
0.7960 USDT |
0.7930 USDT |
| 2024-08-05 |
0.7273 USDT |
31,852.9000 LSK |
0.7760 USDT |
0.7540 USDT |
0.7720 USDT |
0.7710 USDT |
| 2024-08-04 |
0.8042 USDT |
30,228.3000 LSK |
0.7940 USDT |
0.7590 USDT |
0.7790 USDT |
0.7990 USDT |
| 2024-08-03 |
0.8660 USDT |
26,224.4000 LSK |
0.8710 USDT |
0.8230 USDT |
0.8410 USDT |
0.8230 USDT |
| 2024-08-02 |
0.9131 USDT |
25,323.7000 LSK |
0.9070 USDT |
0.8610 USDT |
0.8770 USDT |
0.8770 USDT |
| 2024-08-01 |
0.9362 USDT |
37,374.1000 LSK |
0.9550 USDT |
0.8910 USDT |
0.9140 USDT |
0.9510 USDT |
| 2024-07-31 |
0.9839 USDT |
12,814.9000 LSK |
0.9860 USDT |
0.9610 USDT |
0.9690 USDT |
0.9650 USDT |
| 2024-07-30 |
1.0074 USDT |
8,623.6000 LSK |
0.9960 USDT |
0.9820 USDT |
0.9860 USDT |
0.9820 USDT |