Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-10 |
1.2950 USDT |
10,737.6000 LSK |
1.3120 USDT |
1.2790 USDT |
1.2880 USDT |
1.2820 USDT |
| 2024-06-09 |
1.2946 USDT |
8,201.6000 LSK |
1.2980 USDT |
1.2970 USDT |
1.3090 USDT |
1.3120 USDT |
| 2024-06-08 |
1.3220 USDT |
3,873.9000 LSK |
1.2920 USDT |
1.2840 USDT |
1.2890 USDT |
1.2870 USDT |
| 2024-06-07 |
1.3987 USDT |
103,358.6000 LSK |
1.5200 USDT |
1.2510 USDT |
1.3600 USDT |
1.3590 USDT |
| 2024-06-06 |
1.5257 USDT |
23,040.0000 LSK |
1.5260 USDT |
1.4840 USDT |
1.5020 USDT |
1.5020 USDT |
| 2024-06-05 |
1.5099 USDT |
32,029.1000 LSK |
1.5070 USDT |
1.4900 USDT |
1.5020 USDT |
1.5300 USDT |
| 2024-06-04 |
1.4630 USDT |
15,808.1000 LSK |
1.4890 USDT |
1.4800 USDT |
1.4910 USDT |
1.4920 USDT |
| 2024-06-03 |
1.4746 USDT |
14,475.3000 LSK |
1.4680 USDT |
1.4510 USDT |
1.4590 USDT |
1.4530 USDT |
| 2024-06-02 |
1.5215 USDT |
12,839.6000 LSK |
1.5360 USDT |
1.5020 USDT |
1.5170 USDT |
1.5080 USDT |
| 2024-06-01 |
1.5004 USDT |
3,863.0000 LSK |
1.5020 USDT |
1.4970 USDT |
1.5020 USDT |
1.5020 USDT |
| 2024-05-31 |
1.5184 USDT |
10,430.2000 LSK |
1.5090 USDT |
1.5090 USDT |
1.5170 USDT |
1.5160 USDT |
| 2024-05-30 |
1.5457 USDT |
22,288.4000 LSK |
1.5690 USDT |
1.5270 USDT |
1.5390 USDT |
1.5320 USDT |
| 2024-05-29 |
1.5983 USDT |
14,786.2000 LSK |
1.5980 USDT |
1.5750 USDT |
1.5940 USDT |
1.5900 USDT |
| 2024-05-28 |
1.6191 USDT |
13,498.5000 LSK |
1.6090 USDT |
1.5860 USDT |
1.5990 USDT |
1.5950 USDT |
| 2024-05-27 |
1.6476 USDT |
23,736.9000 LSK |
1.6570 USDT |
1.6560 USDT |
1.6740 USDT |
1.6700 USDT |
| 2024-05-26 |
1.6606 USDT |
10,493.8000 LSK |
1.6470 USDT |
1.6380 USDT |
1.6430 USDT |
1.6390 USDT |
| 2024-05-25 |
1.6703 USDT |
9,572.9000 LSK |
1.6770 USDT |
1.6650 USDT |
1.6730 USDT |
1.6730 USDT |
| 2024-05-24 |
1.6354 USDT |
23,297.2000 LSK |
1.6490 USDT |
1.6360 USDT |
1.6510 USDT |
1.6550 USDT |
| 2024-05-23 |
1.6545 USDT |
34,504.2000 LSK |
1.6510 USDT |
1.6080 USDT |
1.6400 USDT |
1.6350 USDT |
| 2024-05-22 |
1.6644 USDT |
13,465.2000 LSK |
1.6740 USDT |
1.6450 USDT |
1.6660 USDT |
1.6610 USDT |
| 2024-05-21 |
1.7622 USDT |
86,421.1000 LSK |
1.7530 USDT |
1.6830 USDT |
1.7080 USDT |
1.7060 USDT |
| 2024-05-20 |
1.7513 USDT |
56,603.2000 LSK |
1.7330 USDT |
1.7330 USDT |
1.7640 USDT |
1.8160 USDT |
| 2024-05-19 |
1.8448 USDT |
41,646.8000 LSK |
1.8290 USDT |
1.7580 USDT |
1.7760 USDT |
1.7750 USDT |
| 2024-05-18 |
1.9658 USDT |
19,650.6000 LSK |
1.9380 USDT |
1.9250 USDT |
1.9350 USDT |
1.9320 USDT |
| 2024-05-17 |
2.0159 USDT |
37,293.2000 LSK |
2.0150 USDT |
1.9860 USDT |
2.0000 USDT |
2.0000 USDT |
| 2024-05-16 |
1.9543 USDT |
34,728.5000 LSK |
1.9680 USDT |
1.9520 USDT |
1.9680 USDT |
1.9660 USDT |
| 2024-05-15 |
1.8642 USDT |
66,370.3000 LSK |
1.8730 USDT |
1.8540 USDT |
1.8760 USDT |
1.9510 USDT |
| 2024-05-14 |
1.9835 USDT |
22,941.2000 LSK |
1.9360 USDT |
1.8840 USDT |
1.9040 USDT |
1.8900 USDT |
| 2024-05-13 |
1.9538 USDT |
54,107.2000 LSK |
1.9790 USDT |
1.9550 USDT |
1.9740 USDT |
1.9610 USDT |
| 2024-05-12 |
1.8942 USDT |
44,409.8000 LSK |
1.8980 USDT |
1.8980 USDT |
1.9140 USDT |
1.9280 USDT |
| 2024-05-11 |
1.8757 USDT |
5,808.5000 LSK |
1.8420 USDT |
1.8310 USDT |
1.8400 USDT |
1.8360 USDT |
| 2024-05-10 |
1.9484 USDT |
34,064.3000 LSK |
1.9150 USDT |
1.8830 USDT |
1.9150 USDT |
1.9020 USDT |