Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
1.8729 USDT |
30,896.5000 LSK |
1.8830 USDT |
1.8650 USDT |
1.8830 USDT |
1.8900 USDT |
| 2024-04-21 |
1.7957 USDT |
32,766.6000 LSK |
1.7600 USDT |
1.7540 USDT |
1.7710 USDT |
1.7820 USDT |
| 2024-04-20 |
1.7526 USDT |
31,676.5000 LSK |
1.7650 USDT |
1.7420 USDT |
1.7660 USDT |
1.7830 USDT |
| 2024-04-19 |
1.7237 USDT |
49,218.2000 LSK |
1.7290 USDT |
1.7080 USDT |
1.7400 USDT |
1.7780 USDT |
| 2024-04-18 |
1.5297 USDT |
90,045.8000 LSK |
1.5440 USDT |
1.5260 USDT |
1.5620 USDT |
1.6910 USDT |
| 2024-04-17 |
1.4205 USDT |
82,919.2000 LSK |
1.4290 USDT |
1.3710 USDT |
1.4270 USDT |
1.4390 USDT |
| 2024-04-16 |
1.4222 USDT |
31,447.5000 LSK |
1.3890 USDT |
1.3560 USDT |
1.3930 USDT |
1.4150 USDT |
| 2024-04-15 |
1.4644 USDT |
25,139.8000 LSK |
1.3950 USDT |
1.3370 USDT |
1.4000 USDT |
1.3940 USDT |
| 2024-04-14 |
1.3508 USDT |
56,597.1000 LSK |
1.4020 USDT |
1.3620 USDT |
1.4310 USDT |
1.4130 USDT |
| 2024-04-13 |
1.3877 USDT |
272,876.7000 LSK |
1.4390 USDT |
1.1910 USDT |
1.2990 USDT |
1.3820 USDT |
| 2024-04-12 |
1.6446 USDT |
198,015.4000 LSK |
1.7740 USDT |
1.4100 USDT |
1.5610 USDT |
1.5700 USDT |
| 2024-04-11 |
1.8894 USDT |
29,961.8000 LSK |
1.8700 USDT |
1.8550 USDT |
1.8840 USDT |
1.8750 USDT |
| 2024-04-10 |
1.8532 USDT |
19,786.5000 LSK |
1.8160 USDT |
1.7970 USDT |
1.8160 USDT |
1.8380 USDT |
| 2024-04-09 |
1.9463 USDT |
11,761.2000 LSK |
1.8890 USDT |
1.8720 USDT |
1.9010 USDT |
1.9030 USDT |
| 2024-04-08 |
1.9510 USDT |
66,111.1000 LSK |
1.9670 USDT |
1.9530 USDT |
1.9850 USDT |
1.9950 USDT |
| 2024-04-07 |
1.9670 USDT |
12,996.7000 LSK |
1.9520 USDT |
1.9340 USDT |
1.9460 USDT |
1.9360 USDT |
| 2024-04-06 |
1.9744 USDT |
10,911.1000 LSK |
1.9670 USDT |
1.9580 USDT |
1.9700 USDT |
1.9870 USDT |
| 2024-04-05 |
2.0048 USDT |
30,621.1000 LSK |
1.9820 USDT |
1.9770 USDT |
2.0020 USDT |
2.0030 USDT |
| 2024-04-04 |
1.9272 USDT |
59,848.8000 LSK |
1.9330 USDT |
1.9210 USDT |
1.9430 USDT |
1.9370 USDT |
| 2024-04-03 |
1.8542 USDT |
70,298.5000 LSK |
1.8330 USDT |
1.8310 USDT |
1.8890 USDT |
1.8850 USDT |
| 2024-04-02 |
1.8072 USDT |
12,058.9000 LSK |
1.7770 USDT |
1.7720 USDT |
1.7910 USDT |
1.8000 USDT |
| 2024-04-01 |
1.8979 USDT |
17,870.1000 LSK |
1.8420 USDT |
1.8260 USDT |
1.8540 USDT |
1.8890 USDT |
| 2024-03-31 |
1.9753 USDT |
12,844.4000 LSK |
1.9870 USDT |
1.9810 USDT |
1.9940 USDT |
1.9900 USDT |
| 2024-03-30 |
1.9964 USDT |
14,193.6000 LSK |
1.9830 USDT |
1.9460 USDT |
1.9570 USDT |
1.9460 USDT |
| 2024-03-29 |
1.9928 USDT |
28,322.0000 LSK |
1.9880 USDT |
1.9530 USDT |
1.9820 USDT |
1.9950 USDT |
| 2024-03-28 |
2.0027 USDT |
16,341.5000 LSK |
2.0340 USDT |
2.0110 USDT |
2.0310 USDT |
2.0300 USDT |
| 2024-03-27 |
2.0246 USDT |
23,215.7000 LSK |
1.9990 USDT |
1.9620 USDT |
1.9870 USDT |
1.9990 USDT |
| 2024-03-26 |
2.1041 USDT |
28,729.6000 LSK |
2.1150 USDT |
2.0870 USDT |
2.1200 USDT |
2.1250 USDT |
| 2024-03-25 |
2.0547 USDT |
61,530.8000 LSK |
2.0210 USDT |
2.0010 USDT |
2.0280 USDT |
2.0450 USDT |
| 2024-03-24 |
1.9682 USDT |
184,858.4000 LSK |
2.0580 USDT |
1.9640 USDT |
1.9960 USDT |
2.0390 USDT |
| 2024-03-23 |
1.7578 USDT |
26,117.2000 LSK |
1.7720 USDT |
1.7680 USDT |
1.7830 USDT |
1.8060 USDT |
| 2024-03-22 |
1.7549 USDT |
49,552.2000 LSK |
1.7520 USDT |
1.6740 USDT |
1.7160 USDT |
1.7270 USDT |
| 2024-03-21 |
1.7908 USDT |
45,225.5000 LSK |
1.8080 USDT |
1.7430 USDT |
1.7790 USDT |
1.7790 USDT |
| 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 |