Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.8020 USDT |
6,028.0042 LSK |
0.8110 USDT |
0.7693 USDT |
0.7700 USDT |
0.7769 USDT |
| 2024-10-01 |
0.9057 USDT |
4,585.8831 LSK |
0.8935 USDT |
0.8935 USDT |
0.8947 USDT |
0.8972 USDT |
| 2024-09-30 |
0.9176 USDT |
3,417.6600 LSK |
0.9421 USDT |
0.8950 USDT |
0.9032 USDT |
0.9036 USDT |
| 2024-09-29 |
0.9351 USDT |
3,061.9759 LSK |
0.9385 USDT |
0.9202 USDT |
0.9229 USDT |
0.9429 USDT |
| 2024-09-28 |
0.9439 USDT |
3,532.6794 LSK |
0.9693 USDT |
0.9323 USDT |
0.9383 USDT |
0.9410 USDT |
| 2024-09-27 |
0.9603 USDT |
1,881.0167 LSK |
0.9436 USDT |
0.9429 USDT |
0.9436 USDT |
0.9698 USDT |
| 2024-09-26 |
0.9078 USDT |
39,448.4982 LSK |
0.9111 USDT |
0.8961 USDT |
0.9122 USDT |
0.9424 USDT |
| 2024-09-25 |
0.9255 USDT |
279,889.9756 LSK |
0.9285 USDT |
0.9057 USDT |
0.9153 USDT |
0.9141 USDT |
| 2024-09-24 |
0.9121 USDT |
636,169.4917 LSK |
0.9267 USDT |
0.8956 USDT |
0.8956 USDT |
0.8956 USDT |
| 2024-09-23 |
0.9092 USDT |
639,695.7358 LSK |
0.8968 USDT |
0.8810 USDT |
0.9072 USDT |
0.9214 USDT |
| 2024-09-22 |
0.9127 USDT |
636,330.1613 LSK |
0.9496 USDT |
0.8910 USDT |
0.8910 USDT |
0.8910 USDT |
| 2024-09-21 |
0.9069 USDT |
651,101.2885 LSK |
0.8879 USDT |
0.8813 USDT |
0.8982 USDT |
0.9358 USDT |
| 2024-09-20 |
0.8670 USDT |
676,803.7473 LSK |
0.8383 USDT |
0.8345 USDT |
0.8458 USDT |
0.8774 USDT |
| 2024-09-19 |
0.8228 USDT |
707,215.2253 LSK |
0.8146 USDT |
0.8090 USDT |
0.8251 USDT |
0.8479 USDT |
| 2024-09-18 |
0.8023 USDT |
727,153.4360 LSK |
0.7928 USDT |
0.7857 USDT |
0.7932 USDT |
0.8081 USDT |
| 2024-09-17 |
0.7806 USDT |
748,429.1562 LSK |
0.7681 USDT |
0.7628 USDT |
0.7772 USDT |
0.7878 USDT |
| 2024-09-16 |
0.7762 USDT |
789,850.0659 LSK |
0.7798 USDT |
0.7584 USDT |
0.7639 USDT |
0.7589 USDT |
| 2024-09-15 |
0.8120 USDT |
753,640.2439 LSK |
0.8060 USDT |
0.8004 USDT |
0.8057 USDT |
0.8057 USDT |
| 2024-09-14 |
0.8100 USDT |
742,938.8616 LSK |
0.8089 USDT |
0.7961 USDT |
0.7961 USDT |
0.8030 USDT |
| 2024-09-13 |
0.7998 USDT |
739,890.5740 LSK |
0.7988 USDT |
0.7904 USDT |
0.7942 USDT |
0.8016 USDT |
| 2024-09-12 |
0.7957 USDT |
730,304.1130 LSK |
0.7869 USDT |
0.7834 USDT |
0.7893 USDT |
0.7956 USDT |
| 2024-09-11 |
0.7928 USDT |
733,339.5935 LSK |
0.8001 USDT |
0.7729 USDT |
0.7790 USDT |
0.7914 USDT |
| 2024-09-10 |
0.7874 USDT |
747,819.7812 LSK |
0.7885 USDT |
0.7798 USDT |
0.7866 USDT |
0.8058 USDT |
| 2024-09-09 |
0.7695 USDT |
760,627.4949 LSK |
0.7674 USDT |
0.7614 USDT |
0.7690 USDT |
0.7786 USDT |
| 2024-09-08 |
0.7515 USDT |
775,925.6685 LSK |
0.7364 USDT |
0.7358 USDT |
0.7466 USDT |
0.7521 USDT |
| 2024-09-07 |
0.7293 USDT |
451,821.8421 LSK |
0.7172 USDT |
0.7151 USDT |
0.7230 USDT |
0.7411 USDT |
| 2024-09-06 |
0.7343 USDT |
800,855.1223 LSK |
0.7304 USDT |
0.7175 USDT |
0.7177 USDT |
0.7208 USDT |
| 2024-09-05 |
0.7496 USDT |
779,253.0114 LSK |
0.7563 USDT |
0.7398 USDT |
0.7433 USDT |
0.7433 USDT |
| 2024-09-04 |
0.7414 USDT |
784,400.1199 LSK |
0.7465 USDT |
0.7126 USDT |
0.7353 USDT |
0.7353 USDT |
| 2024-09-03 |
0.7828 USDT |
755,391.3688 LSK |
0.7782 USDT |
0.7632 USDT |
0.7632 USDT |
0.7632 USDT |
| 2024-09-02 |
0.7530 USDT |
772,533.8428 LSK |
0.7489 USDT |
0.7382 USDT |
0.7583 USDT |
0.7821 USDT |
| 2024-09-01 |
0.7658 USDT |
761,211.6504 LSK |
0.7738 USDT |
0.7572 USDT |
0.7631 USDT |
0.7700 USDT |
| 2024-08-31 |
0.7824 USDT |
746,844.6646 LSK |
0.7831 USDT |
0.7659 USDT |
0.7714 USDT |
0.7714 USDT |
| 2024-08-30 |
0.7853 USDT |
749,414.8241 LSK |
0.7936 USDT |
0.7570 USDT |
0.7571 USDT |
0.7842 USDT |
| 2024-08-29 |
0.7937 USDT |
734,831.9117 LSK |
0.7936 USDT |
0.7838 USDT |
0.7922 USDT |
0.8094 USDT |
| 2024-08-28 |
0.7966 USDT |
734,819.2033 LSK |
0.8004 USDT |
0.7767 USDT |
0.8008 USDT |
0.8074 USDT |
| 2024-08-27 |
0.8654 USDT |
677,311.3737 LSK |
0.8675 USDT |
0.8381 USDT |
0.8420 USDT |
0.8420 USDT |
| 2024-08-26 |
0.9046 USDT |
647,053.8166 LSK |
0.9133 USDT |
0.8615 USDT |
0.8678 USDT |
0.8678 USDT |
| 2024-08-25 |
0.9188 USDT |
634,848.0951 LSK |
0.9340 USDT |
0.8935 USDT |
0.9208 USDT |
0.9279 USDT |
| 2024-08-24 |
0.9258 USDT |
634,631.3271 LSK |
0.9346 USDT |
0.9156 USDT |
0.9258 USDT |
0.9350 USDT |
| 2024-08-23 |
0.8879 USDT |
650,546.6921 LSK |
0.8756 USDT |
0.8739 USDT |
0.8851 USDT |
0.9020 USDT |
| 2024-08-22 |
0.8661 USDT |
663,183.3745 LSK |
0.8678 USDT |
0.8508 USDT |
0.8653 USDT |
0.8679 USDT |
| 2024-08-21 |
0.8410 USDT |
679,753.2787 LSK |
0.8370 USDT |
0.8314 USDT |
0.8365 USDT |
0.8715 USDT |
| 2024-08-20 |
0.8500 USDT |
671,399.0231 LSK |
0.8417 USDT |
0.8291 USDT |
0.8291 USDT |
0.8291 USDT |
| 2024-08-19 |
0.8358 USDT |
683,829.3549 LSK |
0.8499 USDT |
0.8179 USDT |
0.8243 USDT |
0.8243 USDT |
| 2024-08-18 |
0.8339 USDT |
686,417.3748 LSK |
0.8354 USDT |
0.8237 USDT |
0.8343 USDT |
0.8583 USDT |
| 2024-08-17 |
0.8291 USDT |
687,176.4690 LSK |
0.8327 USDT |
0.8227 USDT |
0.8249 USDT |
0.8304 USDT |
| 2024-08-16 |
0.8550 USDT |
664,281.0563 LSK |
0.8532 USDT |
0.8350 USDT |
0.8350 USDT |
0.8350 USDT |
| 2024-08-15 |
0.8855 USDT |
643,890.7371 LSK |
0.8841 USDT |
0.8744 USDT |
0.8800 USDT |
0.8940 USDT |
| 2024-08-14 |
0.9103 USDT |
625,029.2941 LSK |
0.9206 USDT |
0.8837 USDT |
0.8837 USDT |
0.8837 USDT |