Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
1.6657 USDT |
73,256.4000 LSK |
1.6580 USDT |
1.5970 USDT |
1.6690 USDT |
1.7750 USDT |
| 2024-03-19 |
1.7139 USDT |
33,373.7000 LSK |
1.6870 USDT |
1.6710 USDT |
1.6970 USDT |
1.6740 USDT |
| 2024-03-18 |
1.8968 USDT |
28,244.9000 LSK |
1.8600 USDT |
1.8100 USDT |
1.8420 USDT |
1.8510 USDT |
| 2024-03-17 |
1.7880 USDT |
100,528.9000 LSK |
1.8230 USDT |
1.8170 USDT |
1.8650 USDT |
1.8620 USDT |
| 2024-03-16 |
1.8506 USDT |
63,183.2000 LSK |
1.8310 USDT |
1.7050 USDT |
1.7770 USDT |
1.7720 USDT |
| 2024-03-15 |
1.9103 USDT |
51,454.3000 LSK |
1.8780 USDT |
1.8370 USDT |
1.8720 USDT |
1.8670 USDT |
| 2024-03-14 |
2.0532 USDT |
82,585.5000 LSK |
2.0190 USDT |
1.9480 USDT |
2.0290 USDT |
2.0630 USDT |
| 2024-03-13 |
2.1326 USDT |
121,384.4000 LSK |
2.1070 USDT |
2.0990 USDT |
2.1200 USDT |
2.1250 USDT |
| 2024-03-12 |
2.1008 USDT |
72,239.0000 LSK |
2.1210 USDT |
1.9910 USDT |
2.0960 USDT |
2.1040 USDT |
| 2024-03-11 |
2.0889 USDT |
75,795.1000 LSK |
2.0930 USDT |
2.0750 USDT |
2.1150 USDT |
2.1310 USDT |
| 2024-03-10 |
2.1418 USDT |
49,077.2000 LSK |
2.0940 USDT |
2.0710 USDT |
2.1090 USDT |
2.1270 USDT |
| 2024-03-09 |
2.1694 USDT |
34,679.5000 LSK |
2.1560 USDT |
2.1510 USDT |
2.1720 USDT |
2.1710 USDT |
| 2024-03-08 |
2.1252 USDT |
154,595.3000 LSK |
2.1260 USDT |
2.0210 USDT |
2.1170 USDT |
2.1150 USDT |
| 2024-03-07 |
2.1781 USDT |
54,254.1000 LSK |
2.1350 USDT |
2.1260 USDT |
2.1460 USDT |
2.1570 USDT |
| 2024-03-06 |
2.4829 USDT |
190,799.7000 LSK |
2.3030 USDT |
2.1780 USDT |
2.2940 USDT |
2.3210 USDT |
| 2024-03-05 |
2.3905 USDT |
1,320,191.4000 LSK |
2.3990 USDT |
2.1420 USDT |
2.4390 USDT |
2.7380 USDT |
| 2024-03-04 |
1.7054 USDT |
84,865.8000 LSK |
1.7270 USDT |
1.6940 USDT |
1.7210 USDT |
1.7430 USDT |
| 2024-03-03 |
1.5826 USDT |
28,091.7000 LSK |
1.6330 USDT |
1.6050 USDT |
1.6160 USDT |
1.6490 USDT |
| 2024-03-02 |
1.5515 USDT |
31,214.5000 LSK |
1.5610 USDT |
1.5520 USDT |
1.5680 USDT |
1.6000 USDT |
| 2024-03-01 |
1.4747 USDT |
55,068.1000 LSK |
1.5090 USDT |
1.4760 USDT |
1.4960 USDT |
1.5210 USDT |
| 2024-02-29 |
1.4369 USDT |
31,376.1000 LSK |
1.4520 USDT |
1.4300 USDT |
1.4570 USDT |
1.4610 USDT |
| 2024-02-28 |
1.3904 USDT |
153,462.2000 LSK |
1.4270 USDT |
1.2630 USDT |
1.3490 USDT |
1.3780 USDT |
| 2024-02-27 |
1.4017 USDT |
44,394.1000 LSK |
1.3970 USDT |
1.3640 USDT |
1.3950 USDT |
1.4030 USDT |
| 2024-02-26 |
1.3589 USDT |
36,216.7000 LSK |
1.3700 USDT |
1.3650 USDT |
1.3760 USDT |
1.3790 USDT |
| 2024-02-25 |
1.3485 USDT |
24,113.2000 LSK |
1.3530 USDT |
1.3430 USDT |
1.3560 USDT |
1.3640 USDT |
| 2024-02-24 |
1.3507 USDT |
18,053.4000 LSK |
1.3520 USDT |
1.3470 USDT |
1.3550 USDT |
1.3540 USDT |
| 2024-02-23 |
1.3790 USDT |
9,844.2000 LSK |
1.3680 USDT |
1.3590 USDT |
1.3660 USDT |
1.3660 USDT |
| 2024-02-22 |
1.5102 USDT |
26,448.0000 LSK |
1.4160 USDT |
1.4140 USDT |
1.4240 USDT |
1.4280 USDT |
| 2024-02-21 |
1.4136 USDT |
148,352.6000 LSK |
1.4210 USDT |
1.4040 USDT |
1.4350 USDT |
1.4410 USDT |
| 2024-02-20 |
1.3845 USDT |
14,534.8000 LSK |
1.3720 USDT |
1.3660 USDT |
1.3830 USDT |
1.3980 USDT |
| 2024-02-19 |
1.3609 USDT |
49,765.5000 LSK |
1.3650 USDT |
1.3510 USDT |
1.3720 USDT |
1.3790 USDT |
| 2024-02-18 |
1.3456 USDT |
15,755.6000 LSK |
1.3500 USDT |
1.3430 USDT |
1.3500 USDT |
1.3500 USDT |
| 2024-02-17 |
1.3575 USDT |
17,215.0000 LSK |
1.3480 USDT |
1.3420 USDT |
1.3490 USDT |
1.3550 USDT |
| 2024-02-16 |
1.3948 USDT |
49,187.6000 LSK |
1.3900 USDT |
1.3740 USDT |
1.3990 USDT |
1.4080 USDT |
| 2024-02-15 |
1.3535 USDT |
34,503.3000 LSK |
1.3670 USDT |
1.3480 USDT |
1.3610 USDT |
1.3580 USDT |
| 2024-02-14 |
1.3396 USDT |
21,188.8000 LSK |
1.3430 USDT |
1.3380 USDT |
1.3490 USDT |
1.3480 USDT |
| 2024-02-13 |
1.3486 USDT |
13,430.7000 LSK |
1.3340 USDT |
1.3140 USDT |
1.3250 USDT |
1.3370 USDT |
| 2024-02-12 |
1.3412 USDT |
25,001.8000 LSK |
1.3490 USDT |
1.3390 USDT |
1.3500 USDT |
1.3700 USDT |
| 2024-02-11 |
1.3746 USDT |
12,295.3000 LSK |
1.3710 USDT |
1.3620 USDT |
1.3700 USDT |
1.3620 USDT |
| 2024-02-10 |
1.3779 USDT |
5,664.7000 LSK |
1.3700 USDT |
1.3670 USDT |
1.3720 USDT |
1.3710 USDT |
| 2024-02-09 |
1.3698 USDT |
13,712.2000 LSK |
1.3690 USDT |
1.3670 USDT |
1.3730 USDT |
1.3800 USDT |
| 2024-02-08 |
1.3767 USDT |
21,401.9000 LSK |
1.3640 USDT |
1.3530 USDT |
1.3600 USDT |
1.3590 USDT |
| 2024-02-07 |
1.4027 USDT |
86,843.0000 LSK |
1.3650 USDT |
1.3600 USDT |
1.3690 USDT |
1.3890 USDT |
| 2024-02-06 |
1.5092 USDT |
6,254.2000 LSK |
1.4670 USDT |
1.4600 USDT |
1.4700 USDT |
1.4630 USDT |
| 2024-02-05 |
1.3829 USDT |
94,995.3000 LSK |
1.3650 USDT |
1.3500 USDT |
1.3680 USDT |
1.3830 USDT |
| 2024-02-04 |
1.3725 USDT |
29,238.2000 LSK |
1.3900 USDT |
1.3650 USDT |
1.3780 USDT |
1.3870 USDT |
| 2024-02-03 |
1.3531 USDT |
33,427.7000 LSK |
1.3420 USDT |
1.3280 USDT |
1.3340 USDT |
1.3340 USDT |
| 2024-02-02 |
1.3637 USDT |
10,792.9000 LSK |
1.3880 USDT |
1.3610 USDT |
1.3740 USDT |
1.3700 USDT |
| 2024-02-01 |
1.3305 USDT |
23,016.3000 LSK |
1.3140 USDT |
1.3110 USDT |
1.3250 USDT |
1.3390 USDT |
| 2024-01-31 |
1.3892 USDT |
25,167.6000 LSK |
1.3460 USDT |
1.3310 USDT |
1.3500 USDT |
1.3440 USDT |