Identifier on Huobi: lsdusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2024-05-06 |
2.5007 USDT |
313,371.0135 LSD |
2.4741 USDT |
2.4000 USDT |
2.4493 USDT |
2.5682 USDT |
2024-05-05 |
2.7410 USDT |
386,394.0193 LSD |
2.8812 USDT |
2.4029 USDT |
2.5384 USDT |
2.5339 USDT |
2024-05-04 |
2.8998 USDT |
255,741.2392 LSD |
2.9445 USDT |
2.8238 USDT |
2.8926 USDT |
2.8695 USDT |
2024-05-03 |
2.6996 USDT |
339,806.6561 LSD |
2.6838 USDT |
2.5285 USDT |
2.5762 USDT |
2.9492 USDT |
2024-05-02 |
2.4380 USDT |
566,876.3688 LSD |
2.2976 USDT |
2.2271 USDT |
2.2632 USDT |
2.6896 USDT |
2024-05-01 |
2.1818 USDT |
704,700.8270 LSD |
2.2103 USDT |
1.9400 USDT |
2.0281 USDT |
2.3396 USDT |
2024-04-30 |
2.3084 USDT |
442,685.0229 LSD |
2.5008 USDT |
2.1000 USDT |
2.2041 USDT |
2.1951 USDT |
2024-04-29 |
2.6228 USDT |
351,660.5248 LSD |
2.6899 USDT |
2.3091 USDT |
2.5374 USDT |
2.6243 USDT |
2024-04-28 |
2.7914 USDT |
428,523.9629 LSD |
3.1713 USDT |
2.5354 USDT |
2.6644 USDT |
2.7154 USDT |
2024-04-27 |
2.7215 USDT |
286,967.3993 LSD |
2.9735 USDT |
2.5188 USDT |
2.6390 USDT |
2.8961 USDT |
2024-04-26 |
3.2016 USDT |
361,484.6510 LSD |
2.8461 USDT |
2.8137 USDT |
3.0298 USDT |
3.1808 USDT |
2024-04-25 |
1.9101 USDT |
799,881.0202 LSD |
1.5320 USDT |
1.4934 USDT |
1.5281 USDT |
3.2273 USDT |
2024-04-24 |
1.5510 USDT |
554,544.3064 LSD |
1.5945 USDT |
1.3500 USDT |
1.4594 USDT |
1.4565 USDT |
2024-04-23 |
1.7114 USDT |
519,725.8683 LSD |
1.7601 USDT |
1.5899 USDT |
1.6728 USDT |
1.7277 USDT |
2024-04-22 |
2.0005 USDT |
664,694.8867 LSD |
2.3300 USDT |
1.6820 USDT |
1.7499 USDT |
1.7700 USDT |
2024-04-21 |
2.4029 USDT |
296,357.6440 LSD |
2.4463 USDT |
2.2551 USDT |
2.3093 USDT |
2.3132 USDT |
2024-04-20 |
2.5744 USDT |
395,386.0776 LSD |
2.6218 USDT |
2.3853 USDT |
2.4748 USDT |
2.4828 USDT |
2024-04-19 |
2.4970 USDT |
669,780.5999 LSD |
2.5047 USDT |
2.3000 USDT |
2.4124 USDT |
2.6264 USDT |
2024-04-18 |
2.4592 USDT |
652,179.9101 LSD |
2.5010 USDT |
2.2865 USDT |
2.4113 USDT |
2.4943 USDT |