Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
1.1227 USDT |
2,402.0000 LSK |
1.1370 USDT |
1.1330 USDT |
1.1370 USDT |
1.1400 USDT |
| 2024-01-12 |
1.1445 USDT |
16,461.1000 LSK |
1.1230 USDT |
1.0790 USDT |
1.1220 USDT |
1.0940 USDT |
| 2024-01-11 |
1.1633 USDT |
13,177.6000 LSK |
1.1590 USDT |
1.1360 USDT |
1.1580 USDT |
1.1580 USDT |
| 2024-01-10 |
1.0959 USDT |
24,467.8000 LSK |
1.0720 USDT |
1.0720 USDT |
1.1040 USDT |
1.0990 USDT |
| 2024-01-09 |
1.1307 USDT |
11,198.5000 LSK |
1.0940 USDT |
1.0750 USDT |
1.0860 USDT |
1.0860 USDT |
| 2024-01-08 |
1.1014 USDT |
30,431.0000 LSK |
1.1080 USDT |
1.1070 USDT |
1.1200 USDT |
1.1590 USDT |
| 2024-01-07 |
1.2380 USDT |
24,841.0000 LSK |
1.2170 USDT |
1.1430 USDT |
1.1680 USDT |
1.1440 USDT |
| 2024-01-06 |
1.3600 USDT |
21,093.9000 LSK |
1.3160 USDT |
1.2990 USDT |
1.3120 USDT |
1.3090 USDT |
| 2024-01-05 |
1.2880 USDT |
9,829.5000 LSK |
1.2490 USDT |
1.2420 USDT |
1.2550 USDT |
1.2670 USDT |
| 2024-01-04 |
1.3703 USDT |
30,675.2000 LSK |
1.3690 USDT |
1.3440 USDT |
1.3540 USDT |
1.3710 USDT |
| 2024-01-03 |
1.6243 USDT |
64,056.6000 LSK |
1.5500 USDT |
1.5120 USDT |
1.5300 USDT |
1.5270 USDT |
| 2024-01-02 |
1.8551 USDT |
298,144.0000 LSK |
1.7100 USDT |
1.4090 USDT |
1.4330 USDT |
1.4300 USDT |
| 2024-01-01 |
1.3210 USDT |
13,327.9000 LSK |
1.3740 USDT |
1.3240 USDT |
1.3430 USDT |
1.3620 USDT |
| 2023-12-31 |
1.3935 USDT |
26,020.7000 LSK |
1.4450 USDT |
1.3190 USDT |
1.3250 USDT |
1.3240 USDT |
| 2023-12-30 |
1.2934 USDT |
35,246.6000 LSK |
1.3310 USDT |
1.3150 USDT |
1.3380 USDT |
1.3460 USDT |
| 2023-12-29 |
1.2316 USDT |
34,456.1000 LSK |
1.2360 USDT |
1.2290 USDT |
1.2630 USDT |
1.2770 USDT |
| 2023-12-28 |
1.1922 USDT |
30,008.9000 LSK |
1.1970 USDT |
1.1690 USDT |
1.1850 USDT |
1.1850 USDT |
| 2023-12-27 |
1.1634 USDT |
28,294.9000 LSK |
1.1670 USDT |
1.1630 USDT |
1.1720 USDT |
1.1900 USDT |
| 2023-12-26 |
1.1293 USDT |
7,764.3000 LSK |
1.1240 USDT |
1.1200 USDT |
1.1300 USDT |
1.1390 USDT |
| 2023-12-25 |
1.1452 USDT |
9,495.5000 LSK |
1.1570 USDT |
1.1440 USDT |
1.1500 USDT |
1.1510 USDT |
| 2023-12-24 |
1.1541 USDT |
13,760.1000 LSK |
1.1520 USDT |
1.1430 USDT |
1.1490 USDT |
1.1430 USDT |
| 2023-12-23 |
1.1514 USDT |
11,984.0000 LSK |
1.1540 USDT |
1.1500 USDT |
1.1560 USDT |
1.1560 USDT |
| 2023-12-22 |
1.1505 USDT |
11,802.1000 LSK |
1.1470 USDT |
1.1420 USDT |
1.1480 USDT |
1.1470 USDT |
| 2023-12-21 |
1.1643 USDT |
12,194.6000 LSK |
1.1530 USDT |
1.1480 USDT |
1.1570 USDT |
1.1600 USDT |
| 2023-12-20 |
1.1636 USDT |
5,264.3000 LSK |
1.1770 USDT |
1.1620 USDT |
1.1720 USDT |
1.1740 USDT |
| 2023-12-19 |
1.1915 USDT |
8,425.0000 LSK |
1.1320 USDT |
1.1190 USDT |
1.1340 USDT |
1.1370 USDT |
| 2023-12-18 |
1.1180 USDT |
1,637.1000 LSK |
1.1110 USDT |
1.1020 USDT |
1.1120 USDT |
1.1110 USDT |
| 2023-12-17 |
1.1741 USDT |
3,888.3000 LSK |
1.1860 USDT |
1.1700 USDT |
1.1760 USDT |
1.1700 USDT |
| 2023-12-16 |
1.1864 USDT |
2,938.3000 LSK |
1.1870 USDT |
1.1780 USDT |
1.1830 USDT |
1.1810 USDT |
| 2023-12-15 |
1.1910 USDT |
71,287.0000 LSK |
1.1560 USDT |
1.1410 USDT |
1.1610 USDT |
1.2100 USDT |
| 2023-12-14 |
1.1329 USDT |
1,411.3000 LSK |
1.1500 USDT |
1.1430 USDT |
1.1470 USDT |
1.1490 USDT |
| 2023-12-13 |
1.1023 USDT |
3,912.8000 LSK |
1.1120 USDT |
1.1090 USDT |
1.1160 USDT |
1.1340 USDT |
| 2023-12-12 |
1.1210 USDT |
2,104.1000 LSK |
1.1140 USDT |
1.1030 USDT |
1.1170 USDT |
1.1150 USDT |
| 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 |