Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.9090 USDT |
638,243.4920 LSK |
0.9146 USDT |
0.8922 USDT |
0.8970 USDT |
0.8970 USDT |
| 2024-08-12 |
0.8996 USDT |
649,364.1653 LSK |
0.9071 USDT |
0.8727 USDT |
0.8924 USDT |
0.9354 USDT |
| 2024-08-11 |
0.9638 USDT |
601,239.1954 LSK |
0.9820 USDT |
0.9421 USDT |
0.9421 USDT |
0.9497 USDT |
| 2024-08-10 |
0.9240 USDT |
628,076.8034 LSK |
0.8977 USDT |
0.8869 USDT |
0.9311 USDT |
0.9682 USDT |
| 2024-08-09 |
0.8594 USDT |
654,282.3483 LSK |
0.8717 USDT |
0.8505 USDT |
0.8629 USDT |
0.8843 USDT |
| 2024-08-08 |
0.8218 USDT |
1,243,385.2427 LSK |
0.7871 USDT |
0.7775 USDT |
0.8132 USDT |
0.8440 USDT |
| 2024-08-07 |
0.8133 USDT |
409,045.9489 LSK |
0.7874 USDT |
0.7874 USDT |
0.7874 USDT |
0.8025 USDT |
| 2024-08-06 |
0.7834 USDT |
3,168.0188 LSK |
0.7940 USDT |
0.7605 USDT |
0.7770 USDT |
0.7937 USDT |
| 2024-08-05 |
0.7193 USDT |
19,914.1565 LSK |
0.7869 USDT |
0.6777 USDT |
0.6997 USDT |
0.7760 USDT |
| 2024-08-04 |
0.7941 USDT |
2,465.6489 LSK |
0.8235 USDT |
0.7607 USDT |
0.7814 USDT |
0.8116 USDT |
| 2024-08-03 |
0.8717 USDT |
1,259.1478 LSK |
0.8637 USDT |
0.8554 USDT |
0.8554 USDT |
0.8554 USDT |
| 2024-08-02 |
0.9187 USDT |
689.6999 LSK |
0.9607 USDT |
0.8660 USDT |
0.8790 USDT |
0.8790 USDT |
| 2024-08-01 |
0.9308 USDT |
1,654.2133 LSK |
0.9540 USDT |
0.9000 USDT |
0.9000 USDT |
0.9000 USDT |
| 2024-07-31 |
0.9958 USDT |
153.0930 LSK |
0.9730 USDT |
0.9730 USDT |
0.9730 USDT |
0.9998 USDT |
| 2024-07-30 |
0.9970 USDT |
431.4055 LSK |
1.0187 USDT |
0.9730 USDT |
0.9740 USDT |
0.9730 USDT |
| 2024-07-29 |
1.0376 USDT |
2,267.6931 LSK |
1.0080 USDT |
1.0080 USDT |
1.0080 USDT |
1.0187 USDT |
| 2024-07-28 |
1.0269 USDT |
569.2596 LSK |
1.0328 USDT |
1.0047 USDT |
1.0047 USDT |
1.0047 USDT |
| 2024-07-27 |
1.0606 USDT |
10,539.7768 LSK |
1.0382 USDT |
1.0280 USDT |
1.0280 USDT |
1.0280 USDT |
| 2024-07-26 |
1.0003 USDT |
22,590.2860 LSK |
0.9539 USDT |
0.9539 USDT |
0.9539 USDT |
1.0140 USDT |
| 2024-07-25 |
0.9562 USDT |
6,274.7520 LSK |
0.9937 USDT |
0.9221 USDT |
0.9279 USDT |
0.9539 USDT |
| 2024-07-24 |
1.0176 USDT |
20,607.3160 LSK |
1.0036 USDT |
0.9916 USDT |
0.9993 USDT |
1.0201 USDT |
| 2024-07-23 |
1.0317 USDT |
15,924.9016 LSK |
1.0310 USDT |
0.9890 USDT |
1.0010 USDT |
0.9978 USDT |
| 2024-07-22 |
1.0437 USDT |
1,659.8470 LSK |
1.0638 USDT |
1.0395 USDT |
1.0447 USDT |
1.0447 USDT |
| 2024-07-21 |
1.0732 USDT |
4,806.2453 LSK |
1.0941 USDT |
1.0420 USDT |
1.0480 USDT |
1.0638 USDT |
| 2024-07-20 |
1.0920 USDT |
7,979.7484 LSK |
1.0839 USDT |
1.0838 USDT |
1.0838 USDT |
1.0941 USDT |
| 2024-07-19 |
1.0383 USDT |
47,980.3737 LSK |
1.0313 USDT |
1.0148 USDT |
1.0209 USDT |
1.0894 USDT |
| 2024-07-18 |
1.0270 USDT |
26,714.9016 LSK |
1.0008 USDT |
0.9907 USDT |
1.0008 USDT |
0.9992 USDT |
| 2024-07-17 |
1.0111 USDT |
3,059.2420 LSK |
1.0175 USDT |
1.0018 USDT |
1.0048 USDT |
1.0048 USDT |
| 2024-07-16 |
1.0042 USDT |
36,237.5430 LSK |
1.0087 USDT |
0.9769 USDT |
0.9780 USDT |
1.0100 USDT |
| 2024-07-15 |
0.9681 USDT |
22,882.0519 LSK |
0.9540 USDT |
0.9477 USDT |
0.9540 USDT |
1.0020 USDT |
| 2024-07-14 |
0.9387 USDT |
11,709.7400 LSK |
0.9439 USDT |
0.9304 USDT |
0.9329 USDT |
0.9381 USDT |
| 2024-07-13 |
0.9224 USDT |
12,551.3281 LSK |
0.9209 USDT |
0.9143 USDT |
0.9177 USDT |
0.9310 USDT |
| 2024-07-12 |
0.8984 USDT |
23,601.7977 LSK |
0.9031 USDT |
0.8839 USDT |
0.8871 USDT |
0.9150 USDT |
| 2024-07-11 |
0.9104 USDT |
5,721.6618 LSK |
0.9114 USDT |
0.8984 USDT |
0.9044 USDT |
0.9147 USDT |
| 2024-07-10 |
0.9062 USDT |
9,094.9649 LSK |
0.8906 USDT |
0.8897 USDT |
0.8991 USDT |
0.9122 USDT |
| 2024-07-09 |
0.8878 USDT |
55,512.7865 LSK |
0.8631 USDT |
0.8616 USDT |
0.8616 USDT |
0.8955 USDT |
| 2024-07-08 |
0.8521 USDT |
3,908.3609 LSK |
0.8450 USDT |
0.8331 USDT |
0.8466 USDT |
0.8610 USDT |
| 2024-07-07 |
0.8987 USDT |
6,424.7641 LSK |
0.8850 USDT |
0.8821 USDT |
0.8841 USDT |
0.8841 USDT |
| 2024-07-06 |
0.8386 USDT |
18,114.3971 LSK |
0.8258 USDT |
0.8258 USDT |
0.8258 USDT |
0.8536 USDT |
| 2024-07-05 |
0.7912 USDT |
9,846.7755 LSK |
0.8184 USDT |
0.7293 USDT |
0.7510 USDT |
0.8258 USDT |
| 2024-07-04 |
0.9318 USDT |
2,065.2263 LSK |
0.9609 USDT |
0.9036 USDT |
0.9036 USDT |
0.9036 USDT |
| 2024-07-03 |
0.9762 USDT |
2,230.6193 LSK |
0.9999 USDT |
0.9598 USDT |
0.9630 USDT |
0.9630 USDT |
| 2024-07-02 |
1.0134 USDT |
4,174.2019 LSK |
1.0160 USDT |
0.9970 USDT |
0.9970 USDT |
0.9970 USDT |
| 2024-07-01 |
1.0480 USDT |
976.9133 LSK |
1.0470 USDT |
1.0258 USDT |
1.0258 USDT |
1.0258 USDT |
| 2024-06-30 |
1.0181 USDT |
518.6034 LSK |
1.0000 USDT |
0.9959 USDT |
0.9967 USDT |
1.0470 USDT |
| 2024-06-29 |
1.0220 USDT |
4,509.9239 LSK |
1.0420 USDT |
0.9882 USDT |
1.0082 USDT |
1.0082 USDT |
| 2024-06-28 |
1.0870 USDT |
14,539.3457 LSK |
1.0055 USDT |
1.0040 USDT |
1.0040 USDT |
1.0662 USDT |
| 2024-06-27 |
0.9999 USDT |
10,239.2568 LSK |
1.0100 USDT |
0.9540 USDT |
0.9562 USDT |
1.0041 USDT |
| 2024-06-26 |
1.0197 USDT |
602.6985 LSK |
1.0240 USDT |
1.0046 USDT |
1.0046 USDT |
1.0046 USDT |
| 2024-06-25 |
1.0178 USDT |
1,784.4979 LSK |
1.0063 USDT |
1.0063 USDT |
1.0100 USDT |
1.0260 USDT |