Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
1.0074 USDT |
8,623.6000 LSK |
0.9960 USDT |
0.9820 USDT |
0.9860 USDT |
0.9820 USDT |
| 2024-07-29 |
1.0291 USDT |
5,494.2000 LSK |
1.0160 USDT |
1.0120 USDT |
1.0170 USDT |
1.0120 USDT |
| 2024-07-28 |
1.0206 USDT |
18,438.8000 LSK |
1.0040 USDT |
1.0020 USDT |
1.0060 USDT |
1.0140 USDT |
| 2024-07-27 |
1.0519 USDT |
26,804.8000 LSK |
1.0320 USDT |
1.0170 USDT |
1.0370 USDT |
1.0390 USDT |
| 2024-07-26 |
1.0165 USDT |
9,866.8000 LSK |
1.0150 USDT |
1.0080 USDT |
1.0150 USDT |
1.0160 USDT |
| 2024-07-25 |
0.9631 USDT |
12,828.9000 LSK |
0.9540 USDT |
0.9210 USDT |
0.9370 USDT |
0.9590 USDT |
| 2024-07-24 |
1.0176 USDT |
10,759.6000 LSK |
1.0300 USDT |
1.0100 USDT |
1.0200 USDT |
1.0130 USDT |
| 2024-07-23 |
1.0205 USDT |
7,113.3000 LSK |
1.0010 USDT |
0.9960 USDT |
1.0040 USDT |
1.0030 USDT |
| 2024-07-22 |
1.0687 USDT |
5,124.6000 LSK |
1.0580 USDT |
1.0520 USDT |
1.0580 USDT |
1.0620 USDT |
| 2024-07-21 |
1.0751 USDT |
15,429.3000 LSK |
1.0740 USDT |
1.0360 USDT |
1.0710 USDT |
1.0600 USDT |
| 2024-07-20 |
1.0895 USDT |
8,588.8000 LSK |
1.0890 USDT |
1.0810 USDT |
1.0860 USDT |
1.0870 USDT |
| 2024-07-19 |
1.0506 USDT |
46,491.9000 LSK |
1.0690 USDT |
1.0650 USDT |
1.0790 USDT |
1.0870 USDT |
| 2024-07-18 |
1.0215 USDT |
14,507.8000 LSK |
1.0030 USDT |
0.9980 USDT |
1.0030 USDT |
1.0290 USDT |
| 2024-07-17 |
1.0096 USDT |
17,159.8000 LSK |
1.0120 USDT |
0.9920 USDT |
1.0050 USDT |
1.0080 USDT |
| 2024-07-16 |
0.9963 USDT |
8,091.0000 LSK |
1.0080 USDT |
0.9960 USDT |
1.0060 USDT |
1.0050 USDT |
| 2024-07-15 |
0.9626 USDT |
11,908.4000 LSK |
0.9660 USDT |
0.9600 USDT |
0.9680 USDT |
0.9760 USDT |
| 2024-07-14 |
0.9378 USDT |
3,231.4000 LSK |
0.9370 USDT |
0.9350 USDT |
0.9390 USDT |
0.9390 USDT |
| 2024-07-13 |
0.9264 USDT |
5,897.5000 LSK |
0.9360 USDT |
0.9240 USDT |
0.9280 USDT |
0.9240 USDT |
| 2024-07-12 |
0.8999 USDT |
6,909.0000 LSK |
0.9130 USDT |
0.9090 USDT |
0.9150 USDT |
0.9150 USDT |
| 2024-07-11 |
0.9176 USDT |
17,084.2000 LSK |
0.9300 USDT |
0.9050 USDT |
0.9170 USDT |
0.9160 USDT |
| 2024-07-10 |
0.9063 USDT |
3,993.7000 LSK |
0.9170 USDT |
0.9030 USDT |
0.9070 USDT |
0.9030 USDT |
| 2024-07-09 |
0.8787 USDT |
4,823.3000 LSK |
0.9000 USDT |
0.8930 USDT |
0.9020 USDT |
0.9020 USDT |
| 2024-07-08 |
0.8623 USDT |
16,303.3000 LSK |
0.8660 USDT |
0.8540 USDT |
0.8660 USDT |
0.8640 USDT |
| 2024-07-07 |
0.8927 USDT |
23,208.1000 LSK |
0.8630 USDT |
0.8480 USDT |
0.8640 USDT |
0.8580 USDT |
| 2024-07-06 |
0.8522 USDT |
18,888.2000 LSK |
0.8800 USDT |
0.8800 USDT |
0.8910 USDT |
0.8920 USDT |
| 2024-07-05 |
0.7858 USDT |
33,455.2000 LSK |
0.8090 USDT |
0.8050 USDT |
0.8190 USDT |
0.8260 USDT |
| 2024-07-04 |
0.9149 USDT |
45,733.3000 LSK |
0.9040 USDT |
0.8640 USDT |
0.8810 USDT |
0.8800 USDT |
| 2024-07-03 |
0.9801 USDT |
13,758.7000 LSK |
0.9630 USDT |
0.9610 USDT |
0.9700 USDT |
0.9640 USDT |
| 2024-07-02 |
1.0168 USDT |
19,737.2000 LSK |
1.0010 USDT |
0.9890 USDT |
0.9940 USDT |
1.0000 USDT |
| 2024-07-01 |
1.0364 USDT |
6,286.3000 LSK |
1.0370 USDT |
1.0100 USDT |
1.0140 USDT |
1.0100 USDT |
| 2024-06-30 |
1.0250 USDT |
15,251.8000 LSK |
1.0340 USDT |
1.0340 USDT |
1.0410 USDT |
1.0490 USDT |
| 2024-06-29 |
1.0178 USDT |
7,417.6000 LSK |
1.0060 USDT |
0.9940 USDT |
1.0000 USDT |
0.9950 USDT |
| 2024-06-28 |
1.0824 USDT |
67,159.8000 LSK |
1.0650 USDT |
1.0400 USDT |
1.0640 USDT |
1.0630 USDT |
| 2024-06-27 |
0.9932 USDT |
12,505.3000 LSK |
1.0020 USDT |
1.0000 USDT |
1.0060 USDT |
1.0160 USDT |
| 2024-06-26 |
1.0194 USDT |
12,623.7000 LSK |
1.0170 USDT |
0.9930 USDT |
1.0020 USDT |
1.0020 USDT |
| 2024-06-25 |
1.0209 USDT |
5,929.9000 LSK |
1.0280 USDT |
1.0260 USDT |
1.0320 USDT |
1.0260 USDT |
| 2024-06-24 |
0.9848 USDT |
19,747.6000 LSK |
0.9930 USDT |
0.9780 USDT |
0.9910 USDT |
0.9790 USDT |
| 2024-06-23 |
1.0173 USDT |
30,012.7000 LSK |
1.0220 USDT |
0.9900 USDT |
1.0000 USDT |
0.9900 USDT |
| 2024-06-22 |
1.0346 USDT |
29,131.5000 LSK |
1.0250 USDT |
1.0100 USDT |
1.0180 USDT |
1.0160 USDT |
| 2024-06-21 |
1.0660 USDT |
25,881.0000 LSK |
1.0560 USDT |
1.0240 USDT |
1.0470 USDT |
1.0360 USDT |
| 2024-06-20 |
1.0342 USDT |
10,950.2000 LSK |
1.0200 USDT |
1.0160 USDT |
1.0290 USDT |
1.0240 USDT |
| 2024-06-19 |
1.0048 USDT |
21,179.4000 LSK |
0.9940 USDT |
0.9770 USDT |
0.9920 USDT |
1.0000 USDT |
| 2024-06-18 |
0.9864 USDT |
20,774.3000 LSK |
0.9460 USDT |
0.9350 USDT |
0.9530 USDT |
0.9580 USDT |
| 2024-06-17 |
1.0532 USDT |
22,699.3000 LSK |
1.0500 USDT |
1.0080 USDT |
1.0520 USDT |
1.0650 USDT |
| 2024-06-16 |
1.1218 USDT |
5,193.4000 LSK |
1.1280 USDT |
1.1160 USDT |
1.1220 USDT |
1.1260 USDT |
| 2024-06-15 |
1.1365 USDT |
7,388.8000 LSK |
1.1440 USDT |
1.1250 USDT |
1.1360 USDT |
1.1270 USDT |
| 2024-06-14 |
1.1613 USDT |
15,098.6000 LSK |
1.1320 USDT |
1.1090 USDT |
1.1230 USDT |
1.1330 USDT |
| 2024-06-13 |
1.2093 USDT |
9,376.0000 LSK |
1.2100 USDT |
1.1760 USDT |
1.1990 USDT |
1.1940 USDT |
| 2024-06-12 |
1.2347 USDT |
15,849.3000 LSK |
1.2750 USDT |
1.2200 USDT |
1.2480 USDT |
1.2450 USDT |
| 2024-06-11 |
1.2366 USDT |
26,465.2000 LSK |
1.2150 USDT |
1.1890 USDT |
1.2180 USDT |
1.2160 USDT |