Identifier on Huobi: lsdusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-26 |
0.0095 USDT |
10,275,049.1380 LSD |
0.0099 USDT |
0.0087 USDT |
0.0091 USDT |
0.0089 USDT |
| 2024-07-25 |
0.0097 USDT |
9,760,149.7150 LSD |
0.0111 USDT |
0.0085 USDT |
0.0089 USDT |
0.0090 USDT |
| 2024-07-24 |
0.0122 USDT |
5,896,069.6415 LSD |
0.0129 USDT |
0.0104 USDT |
0.0115 USDT |
0.0113 USDT |
| 2024-07-23 |
0.0151 USDT |
7,487,878.5190 LSD |
0.0155 USDT |
0.0129 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-07-22 |
0.0188 USDT |
7,047,193.7419 LSD |
0.0206 USDT |
0.0152 USDT |
0.0168 USDT |
0.0165 USDT |
| 2024-07-21 |
0.0225 USDT |
4,608,750.3311 LSD |
0.0220 USDT |
0.0215 USDT |
0.0227 USDT |
0.0238 USDT |
| 2024-07-20 |
0.0256 USDT |
5,098,233.5069 LSD |
0.0278 USDT |
0.0226 USDT |
0.0236 USDT |
0.0235 USDT |
| 2024-07-19 |
0.0269 USDT |
6,246,524.5363 LSD |
0.0295 USDT |
0.0236 USDT |
0.0250 USDT |
0.0276 USDT |
| 2024-07-18 |
0.0337 USDT |
3,948,256.9074 LSD |
0.0337 USDT |
0.0311 USDT |
0.0332 USDT |
0.0378 USDT |
| 2024-07-17 |
0.0440 USDT |
2,412,466.0823 LSD |
0.0483 USDT |
0.0406 USDT |
0.0420 USDT |
0.0424 USDT |
| 2024-07-16 |
0.0505 USDT |
3,784,078.0664 LSD |
0.0579 USDT |
0.0432 USDT |
0.0457 USDT |
0.0485 USDT |
| 2024-07-15 |
0.0574 USDT |
3,717,104.0590 LSD |
0.0681 USDT |
0.0532 USDT |
0.0562 USDT |
0.0561 USDT |
| 2024-07-14 |
0.0685 USDT |
3,193,725.8548 LSD |
0.0798 USDT |
0.0568 USDT |
0.0631 USDT |
0.0664 USDT |
| 2024-07-13 |
0.0880 USDT |
2,537,146.2022 LSD |
0.0907 USDT |
0.0740 USDT |
0.0775 USDT |
0.0791 USDT |
| 2024-07-12 |
0.0808 USDT |
2,015,230.3516 LSD |
0.0838 USDT |
0.0704 USDT |
0.0748 USDT |
0.0880 USDT |
| 2024-07-11 |
0.0918 USDT |
1,806,939.7899 LSD |
0.0944 USDT |
0.0800 USDT |
0.0840 USDT |
0.0826 USDT |
| 2024-07-10 |
0.1012 USDT |
1,971,668.4496 LSD |
0.1077 USDT |
0.0888 USDT |
0.0961 USDT |
0.0936 USDT |
| 2024-07-09 |
0.1093 USDT |
1,894,455.4701 LSD |
0.1143 USDT |
0.1022 USDT |
0.1074 USDT |
0.1078 USDT |
| 2024-07-08 |
0.1296 USDT |
2,955,773.9494 LSD |
0.1649 USDT |
0.0947 USDT |
0.1146 USDT |
0.1146 USDT |
| 2024-07-07 |
0.1728 USDT |
1,459,107.2751 LSD |
0.1597 USDT |
0.1400 USDT |
0.1496 USDT |
0.1620 USDT |
| 2024-07-06 |
0.3309 USDT |
2,755,818.5691 LSD |
0.6334 USDT |
0.0751 USDT |
0.1430 USDT |
0.1420 USDT |
| 2024-07-05 |
0.6045 USDT |
2,585,398.2304 LSD |
0.6625 USDT |
0.5539 USDT |
0.5698 USDT |
0.6240 USDT |
| 2024-07-04 |
0.6516 USDT |
1,059,016.7346 LSD |
0.6608 USDT |
0.6120 USDT |
0.6337 USDT |
0.6459 USDT |
| 2024-07-03 |
0.6901 USDT |
1,937,242.2090 LSD |
0.7897 USDT |
0.6500 USDT |
0.6551 USDT |
0.6608 USDT |
| 2024-07-02 |
0.6702 USDT |
1,584,972.2875 LSD |
0.6840 USDT |
0.6412 USDT |
0.6492 USDT |
0.6757 USDT |
| 2024-07-01 |
0.6619 USDT |
1,647,979.1877 LSD |
0.6750 USDT |
0.6273 USDT |
0.6468 USDT |
0.6815 USDT |
| 2024-06-30 |
0.7130 USDT |
1,334,028.7533 LSD |
0.7875 USDT |
0.6508 USDT |
0.6635 USDT |
0.6638 USDT |
| 2024-06-29 |
0.6992 USDT |
1,751,824.9364 LSD |
0.6935 USDT |
0.6402 USDT |
0.6600 USDT |
0.7770 USDT |
| 2024-06-28 |
0.6265 USDT |
1,178,519.0055 LSD |
0.6350 USDT |
0.5911 USDT |
0.6202 USDT |
0.5929 USDT |
| 2024-06-27 |
0.6953 USDT |
1,340,541.3724 LSD |
0.7737 USDT |
0.6189 USDT |
0.6550 USDT |
0.6444 USDT |
| 2024-06-26 |
0.8231 USDT |
1,151,136.1869 LSD |
0.8485 USDT |
0.7614 USDT |
0.7844 USDT |
0.7782 USDT |
| 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 |