Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-09 |
1.9830 USDT |
46,541.5000 LSK |
1.9340 USDT |
1.9290 USDT |
1.9660 USDT |
2.0060 USDT |
| 2024-05-08 |
1.9366 USDT |
64,294.4000 LSK |
1.9670 USDT |
1.9270 USDT |
1.9480 USDT |
1.9370 USDT |
| 2024-05-07 |
1.9067 USDT |
20,849.7000 LSK |
1.9080 USDT |
1.8420 USDT |
1.8660 USDT |
1.8450 USDT |
| 2024-05-06 |
1.9086 USDT |
46,038.7000 LSK |
1.8950 USDT |
1.8950 USDT |
1.9200 USDT |
1.9090 USDT |
| 2024-05-05 |
1.9200 USDT |
19,148.3000 LSK |
1.9100 USDT |
1.8980 USDT |
1.9100 USDT |
1.9180 USDT |
| 2024-05-04 |
1.9816 USDT |
64,483.8000 LSK |
1.9590 USDT |
1.9540 USDT |
1.9770 USDT |
1.9760 USDT |
| 2024-05-03 |
1.8528 USDT |
23,825.2000 LSK |
1.8890 USDT |
1.8680 USDT |
1.8900 USDT |
1.8960 USDT |
| 2024-05-02 |
1.7645 USDT |
46,882.3000 LSK |
1.7910 USDT |
1.7860 USDT |
1.8270 USDT |
1.8390 USDT |
| 2024-05-01 |
1.6347 USDT |
68,940.9000 LSK |
1.6280 USDT |
1.6190 USDT |
1.6600 USDT |
1.7280 USDT |
| 2024-04-30 |
1.6055 USDT |
38,180.2000 LSK |
1.5720 USDT |
1.5410 USDT |
1.5700 USDT |
1.5990 USDT |
| 2024-04-29 |
1.6710 USDT |
16,766.2000 LSK |
1.6810 USDT |
1.6650 USDT |
1.6750 USDT |
1.6720 USDT |
| 2024-04-28 |
1.6994 USDT |
22,545.7000 LSK |
1.6890 USDT |
1.6870 USDT |
1.7120 USDT |
1.7160 USDT |
| 2024-04-27 |
1.6674 USDT |
22,997.9000 LSK |
1.6430 USDT |
1.6240 USDT |
1.6400 USDT |
1.6440 USDT |
| 2024-04-26 |
1.8440 USDT |
46,592.9000 LSK |
1.7530 USDT |
1.7350 USDT |
1.7570 USDT |
1.7530 USDT |
| 2024-04-25 |
1.8867 USDT |
556,139.6000 LSK |
1.8050 USDT |
1.7970 USDT |
1.8800 USDT |
1.9580 USDT |
| 2024-04-24 |
1.7281 USDT |
22,683.9000 LSK |
1.6870 USDT |
1.6460 USDT |
1.6780 USDT |
1.6660 USDT |
| 2024-04-23 |
1.8252 USDT |
29,341.3000 LSK |
1.7980 USDT |
1.7550 USDT |
1.7760 USDT |
1.7860 USDT |
| 2024-04-22 |
1.8729 USDT |
30,896.5000 LSK |
1.8830 USDT |
1.8650 USDT |
1.8830 USDT |
1.8900 USDT |