Crypto exchange Huobi

Market Lisk (LSK) / Tether (USDT)

Identifier on Huobi: lskusdt
Date Price Volume Open Low High Close
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
2024-06-24 0.9830 USDT 3,742.8968 LSK 0.9900 USDT 0.9559 USDT 0.9690 USDT 1.0012 USDT
2024-06-23 1.0304 USDT 2,996.0860 LSK 1.0129 USDT 0.9750 USDT 0.9750 USDT 0.9930 USDT
2024-06-22 1.0295 USDT 1,480.4884 LSK 1.0509 USDT 1.0129 USDT 1.0129 USDT 1.0129 USDT
2024-06-21 1.0672 USDT 4,330.2409 LSK 1.0095 USDT 1.0045 USDT 1.0138 USDT 1.0622 USDT
2024-06-20 1.0509 USDT 6,368.3074 LSK 1.0000 USDT 1.0000 USDT 1.0000 USDT 1.0331 USDT
2024-06-19 1.0072 USDT 11,140.5699 LSK 0.9902 USDT 0.9849 USDT 0.9849 USDT 1.0000 USDT
2024-06-18 0.9921 USDT 3,164.4616 LSK 1.0520 USDT 0.9244 USDT 0.9560 USDT 0.9561 USDT
2024-06-17 1.0574 USDT 3,546.8925 LSK 1.1170 USDT 1.0051 USDT 1.0051 USDT 1.0674 USDT
2024-06-16 1.1156 USDT 243.1874 LSK 1.1300 USDT 1.1115 USDT 1.1125 USDT 1.1125 USDT
2024-06-15 1.1415 USDT 1,482.5394 LSK 1.1310 USDT 1.1240 USDT 1.1240 USDT 1.1490 USDT
2024-06-14 1.1553 USDT 1,080.7101 LSK 1.1962 USDT 1.1094 USDT 1.1400 USDT 1.1400 USDT
2024-06-13 1.2056 USDT 955.9670 LSK 1.2500 USDT 1.1800 USDT 1.1800 USDT 1.1962 USDT
2024-06-12 1.2271 USDT 1,306.3223 LSK 1.2170 USDT 1.1720 USDT 1.1998 USDT 1.2680 USDT
2024-06-11 1.2480 USDT 1,912.3232 LSK 1.2790 USDT 1.1948 USDT 1.2070 USDT 1.2070 USDT
2024-06-10 1.3009 USDT 7,298.8785 LSK 1.2980 USDT 1.2479 USDT 1.2800 USDT 1.3070 USDT
2024-06-09 1.3006 USDT 1,457.1716 LSK 1.2930 USDT 1.2760 USDT 1.2760 USDT 1.3020 USDT
2024-06-08 1.3207 USDT 1,739.1314 LSK 1.3650 USDT 1.2740 USDT 1.2771 USDT 1.2969 USDT
2024-06-07 1.3767 USDT 5,661.6505 LSK 1.5110 USDT 1.2485 USDT 1.3466 USDT 1.3658 USDT
2024-06-06 1.5276 USDT 397.2408 LSK 1.5230 USDT 1.5220 USDT 1.5220 USDT 1.5290 USDT
2024-06-05 1.5096 USDT 271.5000 LSK 1.5047 USDT 1.5047 USDT 1.5110 USDT 1.5110 USDT