Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-04 |
1.4575 USDT |
619.1361 LSK |
1.4499 USDT |
1.4327 USDT |
1.4347 USDT |
1.4960 USDT |
| 2024-06-03 |
1.4836 USDT |
3,007.1946 LSK |
1.5100 USDT |
1.4476 USDT |
1.4564 USDT |
1.4630 USDT |
| 2024-06-02 |
1.5278 USDT |
1,020.6145 LSK |
1.5030 USDT |
1.5030 USDT |
1.5030 USDT |
1.5290 USDT |
| 2024-06-01 |
1.4962 USDT |
160.9000 LSK |
1.4975 USDT |
1.4920 USDT |
1.4920 USDT |
1.4990 USDT |
| 2024-05-31 |
1.5193 USDT |
266.5180 LSK |
1.5159 USDT |
1.5159 USDT |
1.5170 USDT |
1.5260 USDT |
| 2024-05-30 |
1.5404 USDT |
775.0426 LSK |
1.5660 USDT |
1.5079 USDT |
1.5103 USDT |
1.5610 USDT |
| 2024-05-29 |
1.5916 USDT |
1,788.9485 LSK |
1.5971 USDT |
1.5810 USDT |
1.5866 USDT |
1.5866 USDT |
| 2024-05-28 |
1.5858 USDT |
4,809.8854 LSK |
1.6590 USDT |
1.5670 USDT |
1.5815 USDT |
1.5903 USDT |
| 2024-05-27 |
1.6532 USDT |
969.4975 LSK |
1.6255 USDT |
1.6140 USDT |
1.6160 USDT |
1.6801 USDT |
| 2024-05-26 |
1.6710 USDT |
3,496.4493 LSK |
1.6721 USDT |
1.6441 USDT |
1.6441 USDT |
1.6441 USDT |
| 2024-05-25 |
1.6761 USDT |
2,592.5340 LSK |
1.6543 USDT |
1.6543 USDT |
1.6543 USDT |
1.6721 USDT |