Identifier on Huobi: lsdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.8455 USDT |
1,624,444.2199 LSD |
0.8413 USDT |
0.8127 USDT |
0.8316 USDT |
0.8532 USDT |
| 2024-06-24 |
0.8557 USDT |
1,769,364.0080 LSD |
0.9005 USDT |
0.8204 USDT |
0.8397 USDT |
0.8433 USDT |
| 2024-06-23 |
0.9168 USDT |
979,893.3059 LSD |
0.9366 USDT |
0.8896 USDT |
0.9014 USDT |
0.9006 USDT |
| 2024-06-22 |
0.8950 USDT |
966,435.3861 LSD |
0.9239 USDT |
0.8700 USDT |
0.8903 USDT |
0.9031 USDT |
| 2024-06-21 |
0.9102 USDT |
1,073,341.9393 LSD |
0.8987 USDT |
0.8853 USDT |
0.9007 USDT |
0.9032 USDT |
| 2024-06-20 |
0.9399 USDT |
1,284,256.1701 LSD |
1.0069 USDT |
0.9051 USDT |
0.9286 USDT |
0.9277 USDT |
| 2024-06-19 |
0.9432 USDT |
1,399,489.3091 LSD |
0.9615 USDT |
0.8850 USDT |
0.9099 USDT |
1.0332 USDT |
| 2024-06-18 |
0.9971 USDT |
1,183,212.8920 LSD |
1.0449 USDT |
0.9407 USDT |
0.9746 USDT |
1.0136 USDT |
| 2024-06-17 |
1.0501 USDT |
1,337,344.1286 LSD |
1.0461 USDT |
0.9701 USDT |
1.0178 USDT |
1.0061 USDT |
| 2024-06-16 |
1.0867 USDT |
664,814.8582 LSD |
1.2455 USDT |
0.9747 USDT |
1.0037 USDT |
1.0037 USDT |
| 2024-06-15 |
0.9423 USDT |
1,249,157.8745 LSD |
0.9723 USDT |
0.9000 USDT |
0.9196 USDT |
1.0939 USDT |
| 2024-06-14 |
1.0572 USDT |
1,039,446.1543 LSD |
0.8509 USDT |
0.8457 USDT |
0.8670 USDT |
1.0211 USDT |
| 2024-06-13 |
0.8892 USDT |
1,359,194.4419 LSD |
0.9055 USDT |
0.8054 USDT |
0.8405 USDT |
0.8175 USDT |
| 2024-06-12 |
0.9442 USDT |
1,018,321.2063 LSD |
1.0412 USDT |
0.8724 USDT |
0.9098 USDT |
1.0146 USDT |
| 2024-06-11 |
1.1249 USDT |
1,061,925.3693 LSD |
1.1385 USDT |
1.0000 USDT |
1.0371 USDT |
1.0158 USDT |
| 2024-06-10 |
1.3462 USDT |
914,152.4028 LSD |
1.6197 USDT |
1.1197 USDT |
1.1819 USDT |
1.1493 USDT |
| 2024-06-09 |
1.8853 USDT |
528,744.8998 LSD |
2.5489 USDT |
1.5994 USDT |
1.7400 USDT |
1.7400 USDT |
| 2024-06-08 |
2.2123 USDT |
914,771.6239 LSD |
1.5800 USDT |
1.5188 USDT |
1.7428 USDT |
2.5555 USDT |
| 2024-06-07 |
1.1789 USDT |
1,337,079.3061 LSD |
0.7326 USDT |
0.7299 USDT |
0.8130 USDT |
1.8323 USDT |
| 2024-06-06 |
0.5199 USDT |
1,838,749.6605 LSD |
0.5133 USDT |
0.4747 USDT |
0.5101 USDT |
0.5271 USDT |
| 2024-06-05 |
0.5318 USDT |
1,654,879.4157 LSD |
0.5601 USDT |
0.5000 USDT |
0.5180 USDT |
0.5550 USDT |
| 2024-06-04 |
0.5771 USDT |
1,953,448.3780 LSD |
0.5996 USDT |
0.5317 USDT |
0.5590 USDT |
0.5678 USDT |
| 2024-06-03 |
0.6513 USDT |
1,512,592.5662 LSD |
0.6804 USDT |
0.6000 USDT |
0.6415 USDT |
0.6317 USDT |
| 2024-06-02 |
0.6986 USDT |
1,427,423.5916 LSD |
0.7010 USDT |
0.6500 USDT |
0.6808 USDT |
0.6783 USDT |
| 2024-06-01 |
0.7223 USDT |
1,502,316.2088 LSD |
0.8022 USDT |
0.6105 USDT |
0.7016 USDT |
0.6966 USDT |
| 2024-05-31 |
0.9394 USDT |
1,034,847.6136 LSD |
0.9903 USDT |
0.8816 USDT |
0.9060 USDT |
0.9003 USDT |
| 2024-05-30 |
0.9956 USDT |
948,307.6067 LSD |
1.0011 USDT |
0.9274 USDT |
0.9922 USDT |
0.9880 USDT |
| 2024-05-29 |
1.0550 USDT |
1,184,388.6018 LSD |
1.1140 USDT |
0.9599 USDT |
0.9986 USDT |
0.9955 USDT |
| 2024-05-28 |
1.0766 USDT |
1,196,422.8108 LSD |
1.0751 USDT |
1.0150 USDT |
1.0587 USDT |
1.0803 USDT |
| 2024-05-27 |
1.0634 USDT |
1,246,060.9378 LSD |
1.0797 USDT |
1.0201 USDT |
1.0499 USDT |
1.0739 USDT |
| 2024-05-26 |
1.0990 USDT |
762,859.7197 LSD |
1.1240 USDT |
1.0500 USDT |
1.0938 USDT |
1.0979 USDT |
| 2024-05-25 |
1.1377 USDT |
901,721.8815 LSD |
1.1407 USDT |
1.0703 USDT |
1.1038 USDT |
1.0982 USDT |
| 2024-05-24 |
1.1037 USDT |
1,117,434.9804 LSD |
1.1726 USDT |
1.0615 USDT |
1.0989 USDT |
1.0929 USDT |
| 2024-05-23 |
1.1783 USDT |
914,964.0228 LSD |
1.1174 USDT |
1.0617 USDT |
1.1368 USDT |
1.1086 USDT |
| 2024-05-22 |
1.0993 USDT |
1,147,895.9795 LSD |
1.2697 USDT |
0.9192 USDT |
1.0304 USDT |
1.1006 USDT |
| 2024-05-21 |
1.5092 USDT |
706,179.3389 LSD |
1.6051 USDT |
1.3582 USDT |
1.4324 USDT |
1.4320 USDT |
| 2024-05-20 |
1.5997 USDT |
430,518.0566 LSD |
1.6541 USDT |
1.5000 USDT |
1.5459 USDT |
1.5251 USDT |
| 2024-05-19 |
1.6403 USDT |
596,608.3047 LSD |
1.6227 USDT |
1.6031 USDT |
1.6270 USDT |
1.6562 USDT |
| 2024-05-18 |
1.6849 USDT |
524,170.7705 LSD |
1.7302 USDT |
1.5129 USDT |
1.6272 USDT |
1.6308 USDT |
| 2024-05-17 |
1.6434 USDT |
616,509.9292 LSD |
1.6509 USDT |
1.5800 USDT |
1.6176 USDT |
1.7460 USDT |
| 2024-05-16 |
1.6559 USDT |
853,603.0454 LSD |
1.6649 USDT |
1.5622 USDT |
1.6263 USDT |
1.6508 USDT |
| 2024-05-15 |
1.6873 USDT |
455,457.8993 LSD |
1.7329 USDT |
1.6200 USDT |
1.6832 USDT |
1.6367 USDT |
| 2024-05-14 |
1.8170 USDT |
484,180.3961 LSD |
1.9289 USDT |
1.7000 USDT |
1.7300 USDT |
1.7223 USDT |
| 2024-05-13 |
1.8881 USDT |
647,878.3598 LSD |
2.0737 USDT |
1.6200 USDT |
1.8652 USDT |
1.9576 USDT |
| 2024-05-12 |
2.1599 USDT |
396,882.8616 LSD |
2.4202 USDT |
2.0000 USDT |
2.0343 USDT |
2.0738 USDT |
| 2024-05-11 |
1.8261 USDT |
530,258.6958 LSD |
2.0423 USDT |
1.5862 USDT |
1.7505 USDT |
1.9652 USDT |
| 2024-05-10 |
2.1368 USDT |
500,044.6793 LSD |
2.2346 USDT |
1.8757 USDT |
1.9804 USDT |
2.0735 USDT |
| 2024-05-09 |
2.2369 USDT |
544,533.2333 LSD |
2.2844 USDT |
2.0512 USDT |
2.2183 USDT |
2.2613 USDT |
| 2024-05-08 |
2.2371 USDT |
539,360.0337 LSD |
2.2972 USDT |
2.0355 USDT |
2.1397 USDT |
2.2878 USDT |
| 2024-05-07 |
2.4408 USDT |
379,981.2046 LSD |
2.4829 USDT |
2.3290 USDT |
2.4319 USDT |
2.3463 USDT |