Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
1.1267 USDT |
8,072.9000 LSK |
1.1150 USDT |
1.0940 USDT |
1.1050 USDT |
1.1140 USDT |
| 2023-12-10 |
1.1997 USDT |
5,558.6000 LSK |
1.1980 USDT |
1.1890 USDT |
1.1990 USDT |
1.2040 USDT |
| 2023-12-09 |
1.2147 USDT |
2,316.3000 LSK |
1.2130 USDT |
1.2090 USDT |
1.2140 USDT |
1.2160 USDT |
| 2023-12-08 |
1.2001 USDT |
7,002.3000 LSK |
1.2080 USDT |
1.2040 USDT |
1.2100 USDT |
1.2120 USDT |
| 2023-12-07 |
1.1942 USDT |
6,134.9000 LSK |
1.1760 USDT |
1.1760 USDT |
1.1860 USDT |
1.1950 USDT |
| 2023-12-06 |
1.2057 USDT |
5,169.4000 LSK |
1.1960 USDT |
1.1940 USDT |
1.2000 USDT |
1.2070 USDT |
| 2023-12-05 |
1.2207 USDT |
10,147.5000 LSK |
1.2110 USDT |
1.2040 USDT |
1.2140 USDT |
1.2220 USDT |
| 2023-12-04 |
1.2246 USDT |
8,203.2000 LSK |
1.2090 USDT |
1.2070 USDT |
1.2150 USDT |
1.2160 USDT |
| 2023-12-03 |
1.2184 USDT |
7,112.9000 LSK |
1.1840 USDT |
1.1830 USDT |
1.1910 USDT |
1.2330 USDT |
| 2023-12-02 |
1.2120 USDT |
12,676.5000 LSK |
1.2220 USDT |
1.2140 USDT |
1.2230 USDT |
1.2210 USDT |
| 2023-12-01 |
1.1867 USDT |
6,397.8000 LSK |
1.1820 USDT |
1.1820 USDT |
1.1910 USDT |
1.2060 USDT |
| 2023-11-30 |
1.1846 USDT |
10,270.1000 LSK |
1.1680 USDT |
1.1660 USDT |
1.1710 USDT |
1.1870 USDT |
| 2023-11-29 |
1.2244 USDT |
8,418.0000 LSK |
1.2070 USDT |
1.1880 USDT |
1.1970 USDT |
1.2010 USDT |
| 2023-11-28 |
1.2282 USDT |
8,712.1000 LSK |
1.2370 USDT |
1.2310 USDT |
1.2420 USDT |
1.2430 USDT |
| 2023-11-27 |
1.1700 USDT |
13,803.8000 LSK |
1.1560 USDT |
1.1450 USDT |
1.1540 USDT |
1.1740 USDT |
| 2023-11-26 |
1.2613 USDT |
13,543.3000 LSK |
1.2090 USDT |
1.2020 USDT |
1.2150 USDT |
1.2250 USDT |
| 2023-11-25 |
1.3144 USDT |
13,662.5000 LSK |
1.2970 USDT |
1.2910 USDT |
1.3040 USDT |
1.3040 USDT |
| 2023-11-24 |
1.2824 USDT |
65,350.6000 LSK |
1.2850 USDT |
1.2710 USDT |
1.2930 USDT |
1.2950 USDT |
| 2023-11-23 |
1.3066 USDT |
774,684.7000 LSK |
1.2300 USDT |
1.2080 USDT |
1.2590 USDT |
1.2720 USDT |
| 2023-11-22 |
0.9990 USDT |
8,588.0000 LSK |
1.0010 USDT |
0.9990 USDT |
1.0050 USDT |
1.0290 USDT |
| 2023-11-21 |
1.0614 USDT |
35,396.7000 LSK |
1.0560 USDT |
1.0170 USDT |
1.0310 USDT |
1.0290 USDT |
| 2023-11-20 |
1.1236 USDT |
8,577.9000 LSK |
1.1230 USDT |
1.1140 USDT |
1.1180 USDT |
1.1160 USDT |
| 2023-11-19 |
1.1244 USDT |
4,468.7000 LSK |
1.1210 USDT |
1.1210 USDT |
1.1250 USDT |
1.1320 USDT |
| 2023-11-18 |
1.0772 USDT |
4,232.0000 LSK |
1.0900 USDT |
1.0850 USDT |
1.0900 USDT |
1.0930 USDT |
| 2023-11-17 |
1.1013 USDT |
4,695.7000 LSK |
1.1030 USDT |
1.0960 USDT |
1.1040 USDT |
1.1120 USDT |
| 2023-11-16 |
1.1256 USDT |
7,883.0000 LSK |
1.1170 USDT |
1.0850 USDT |
1.1030 USDT |
1.1060 USDT |
| 2023-11-15 |
1.1193 USDT |
21,545.2000 LSK |
1.1280 USDT |
1.1240 USDT |
1.1300 USDT |
1.1360 USDT |
| 2023-11-14 |
1.1101 USDT |
19,914.2000 LSK |
1.1180 USDT |
1.0760 USDT |
1.0900 USDT |
1.0920 USDT |
| 2023-11-13 |
1.1377 USDT |
16,484.7000 LSK |
1.1360 USDT |
1.1260 USDT |
1.1330 USDT |
1.1330 USDT |
| 2023-11-12 |
1.1373 USDT |
8,349.9000 LSK |
1.1450 USDT |
1.1380 USDT |
1.1470 USDT |
1.1520 USDT |
| 2023-11-11 |
1.1629 USDT |
23,002.1000 LSK |
1.1600 USDT |
1.1470 USDT |
1.1530 USDT |
1.1570 USDT |
| 2023-11-10 |
1.2201 USDT |
23,172.1000 LSK |
1.1500 USDT |
1.1480 USDT |
1.1690 USDT |
1.1980 USDT |
| 2023-11-09 |
1.0993 USDT |
35,669.6000 LSK |
1.1320 USDT |
1.0270 USDT |
1.0530 USDT |
1.0530 USDT |
| 2023-11-08 |
1.0947 USDT |
15,991.9000 LSK |
1.1090 USDT |
1.0940 USDT |
1.1010 USDT |
1.1230 USDT |
| 2023-11-07 |
1.1111 USDT |
18,451.9000 LSK |
1.0670 USDT |
1.0670 USDT |
1.0850 USDT |
1.0840 USDT |
| 2023-11-06 |
1.0558 USDT |
14,574.7000 LSK |
1.0470 USDT |
1.0340 USDT |
1.0430 USDT |
1.0430 USDT |
| 2023-11-05 |
1.1091 USDT |
27,727.7000 LSK |
1.0640 USDT |
1.0520 USDT |
1.0660 USDT |
1.0660 USDT |
| 2023-11-04 |
1.1344 USDT |
160,298.5000 LSK |
1.1830 USDT |
1.0880 USDT |
1.1160 USDT |
1.1180 USDT |
| 2023-11-03 |
1.0051 USDT |
11,763.6000 LSK |
1.0140 USDT |
0.9890 USDT |
1.0010 USDT |
1.0070 USDT |
| 2023-11-02 |
1.0140 USDT |
26,800.4000 LSK |
1.0140 USDT |
1.0100 USDT |
1.0240 USDT |
1.0100 USDT |
| 2023-11-01 |
0.9789 USDT |
14,351.1000 LSK |
0.9600 USDT |
0.9580 USDT |
0.9620 USDT |
0.9910 USDT |
| 2023-10-31 |
0.9914 USDT |
12,915.7000 LSK |
0.9350 USDT |
0.9340 USDT |
0.9440 USDT |
0.9520 USDT |
| 2023-10-30 |
0.9433 USDT |
8,767.1000 LSK |
0.9460 USDT |
0.9380 USDT |
0.9480 USDT |
0.9530 USDT |
| 2023-10-29 |
0.9316 USDT |
3,964.4000 LSK |
0.9380 USDT |
0.9360 USDT |
0.9390 USDT |
0.9390 USDT |
| 2023-10-28 |
0.9222 USDT |
5,482.8000 LSK |
0.9250 USDT |
0.9200 USDT |
0.9250 USDT |
0.9240 USDT |
| 2023-10-27 |
0.9133 USDT |
2,705.5000 LSK |
0.9060 USDT |
0.8980 USDT |
0.9040 USDT |
0.9090 USDT |
| 2023-10-26 |
0.9286 USDT |
6,542.1000 LSK |
0.9000 USDT |
0.8950 USDT |
0.9000 USDT |
0.9210 USDT |
| 2023-10-25 |
0.9465 USDT |
15,818.7000 LSK |
0.9600 USDT |
0.9500 USDT |
0.9590 USDT |
0.9670 USDT |
| 2023-10-24 |
0.9303 USDT |
107,673.9000 LSK |
0.9430 USDT |
0.9050 USDT |
0.9130 USDT |
0.9400 USDT |
| 2023-10-23 |
0.9129 USDT |
29,274.2000 LSK |
0.9110 USDT |
0.9110 USDT |
0.9210 USDT |
0.9350 USDT |