Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.6096 USDT |
169,284.5502 LSK |
1.5951 USDT |
1.4900 USDT |
1.5712 USDT |
1.6889 USDT |
| 2024-03-16 |
1.6980 USDT |
187,814.0444 LSK |
1.7840 USDT |
1.5500 USDT |
1.6107 USDT |
1.5897 USDT |
| 2024-03-15 |
1.7605 USDT |
224,011.1327 LSK |
1.9178 USDT |
1.6302 USDT |
1.7276 USDT |
1.7392 USDT |
| 2024-03-14 |
1.9123 USDT |
163,615.9712 LSK |
1.9273 USDT |
1.8164 USDT |
1.8781 USDT |
1.9149 USDT |
| 2024-03-13 |
1.9839 USDT |
143,073.6353 LSK |
1.9701 USDT |
1.9159 USDT |
1.9724 USDT |
1.9553 USDT |
| 2024-03-12 |
1.9506 USDT |
136,140.1789 LSK |
1.9692 USDT |
1.8522 USDT |
1.9429 USDT |
1.9597 USDT |
| 2024-03-11 |
1.9581 USDT |
173,793.9261 LSK |
1.9809 USDT |
1.8350 USDT |
1.9273 USDT |
1.9717 USDT |
| 2024-03-10 |
1.9859 USDT |
74,262.0465 LSK |
2.0129 USDT |
1.9425 USDT |
1.9895 USDT |
1.9429 USDT |
| 2024-03-09 |
2.0067 USDT |
132,993.7652 LSK |
2.0269 USDT |
1.9205 USDT |
1.9921 USDT |
2.0110 USDT |
| 2024-03-08 |
2.0134 USDT |
136,391.5363 LSK |
2.0794 USDT |
1.9224 USDT |
1.9801 USDT |
2.0235 USDT |
| 2024-03-07 |
2.0568 USDT |
125,509.2319 LSK |
2.0275 USDT |
1.9482 USDT |
2.0098 USDT |
1.9728 USDT |
| 2024-03-06 |
2.1254 USDT |
183,640.5307 LSK |
2.3843 USDT |
1.8218 USDT |
1.9877 USDT |
2.0194 USDT |
| 2024-03-05 |
2.0201 USDT |
230,408.4399 LSK |
1.6128 USDT |
1.4999 USDT |
1.6256 USDT |
2.0654 USDT |
| 2024-03-04 |
1.5441 USDT |
200,236.3587 LSK |
1.5262 USDT |
1.4527 USDT |
1.5002 USDT |
1.5592 USDT |
| 2024-03-03 |
1.4810 USDT |
154,640.5033 LSK |
1.4954 USDT |
1.3352 USDT |
1.4517 USDT |
1.5082 USDT |
| 2024-03-02 |
1.4520 USDT |
160,332.6648 LSK |
1.4413 USDT |
1.4094 USDT |
1.4438 USDT |
1.4620 USDT |
| 2024-03-01 |
1.4112 USDT |
201,889.8450 LSK |
1.3570 USDT |
1.3474 USDT |
1.3883 USDT |
1.4543 USDT |
| 2024-02-29 |
1.3609 USDT |
272,041.8725 LSK |
1.2883 USDT |
1.2721 USDT |
1.3452 USDT |
1.3552 USDT |
| 2024-02-28 |
1.3228 USDT |
223,797.8497 LSK |
1.3060 USDT |
1.1530 USDT |
1.2801 USDT |
1.2884 USDT |
| 2024-02-27 |
1.2888 USDT |
166,533.3251 LSK |
1.2842 USDT |
1.2511 USDT |
1.2793 USDT |
1.3084 USDT |
| 2024-02-26 |
1.2848 USDT |
142,272.6273 LSK |
1.3176 USDT |
1.2176 USDT |
1.2832 USDT |
1.2865 USDT |
| 2024-02-25 |
1.2927 USDT |
91,656.6674 LSK |
1.3348 USDT |
1.2204 USDT |
1.2325 USDT |
1.2284 USDT |
| 2024-02-24 |
1.3189 USDT |
100,224.8168 LSK |
1.3307 USDT |
1.2857 USDT |
1.2996 USDT |
1.3000 USDT |
| 2024-02-23 |
1.3519 USDT |
131,159.7771 LSK |
1.3863 USDT |
1.3251 USDT |
1.3456 USDT |
1.3544 USDT |
| 2024-02-22 |
1.4355 USDT |
121,645.1157 LSK |
1.4258 USDT |
1.3781 USDT |
1.3977 USDT |
1.4003 USDT |
| 2024-02-21 |
1.3755 USDT |
134,870.1007 LSK |
1.3702 USDT |
1.3104 USDT |
1.3444 USDT |
1.4143 USDT |
| 2024-02-20 |
1.3575 USDT |
112,377.8505 LSK |
1.3414 USDT |
1.2899 USDT |
1.3447 USDT |
1.3641 USDT |
| 2024-02-19 |
1.3033 USDT |
94,187.1620 LSK |
1.2766 USDT |
1.2663 USDT |
1.2826 USDT |
1.3442 USDT |
| 2024-02-18 |
1.2644 USDT |
88,770.3420 LSK |
1.2717 USDT |
1.2185 USDT |
1.2500 USDT |
1.2703 USDT |
| 2024-02-17 |
1.2761 USDT |
100,161.1810 LSK |
1.2997 USDT |
1.2157 USDT |
1.2522 USDT |
1.2559 USDT |
| 2024-02-16 |
1.3216 USDT |
176,465.1915 LSK |
1.3552 USDT |
1.2400 USDT |
1.2619 USDT |
1.2874 USDT |
| 2024-02-15 |
1.3505 USDT |
130,201.3317 LSK |
1.3503 USDT |
1.3339 USDT |
1.3447 USDT |
1.3636 USDT |
| 2024-02-14 |
1.3334 USDT |
110,314.0316 LSK |
1.3322 USDT |
1.3113 USDT |
1.3215 USDT |
1.3436 USDT |
| 2024-02-13 |
1.3478 USDT |
127,174.4365 LSK |
1.3679 USDT |
1.3136 USDT |
1.3242 USDT |
1.3249 USDT |
| 2024-02-12 |
1.3326 USDT |
73,143.1299 LSK |
1.3615 USDT |
1.3088 USDT |
1.3198 USDT |
1.3506 USDT |
| 2024-02-11 |
1.3741 USDT |
74,084.6464 LSK |
1.3730 USDT |
1.3624 USDT |
1.3703 USDT |
1.3722 USDT |
| 2024-02-10 |
1.3736 USDT |
99,815.6005 LSK |
1.3896 USDT |
1.3503 USDT |
1.3656 USDT |
1.3728 USDT |
| 2024-02-09 |
1.3661 USDT |
87,655.7683 LSK |
1.3564 USDT |
1.3481 USDT |
1.3605 USDT |
1.3651 USDT |
| 2024-02-08 |
1.3646 USDT |
110,171.9263 LSK |
1.4062 USDT |
1.3372 USDT |
1.3507 USDT |
1.3524 USDT |
| 2024-02-07 |
1.3935 USDT |
63,274.4281 LSK |
1.4782 USDT |
1.3479 USDT |
1.3651 USDT |
1.3691 USDT |
| 2024-02-06 |
1.4843 USDT |
115,930.3678 LSK |
1.4007 USDT |
1.4007 USDT |
1.4433 USDT |
1.4620 USDT |
| 2024-02-05 |
1.3597 USDT |
67,707.3951 LSK |
1.3714 USDT |
1.3223 USDT |
1.3459 USDT |
1.3613 USDT |
| 2024-02-04 |
1.3672 USDT |
57,597.7096 LSK |
1.3451 USDT |
1.3276 USDT |
1.3484 USDT |
1.3773 USDT |
| 2024-02-03 |
1.3480 USDT |
121,735.5586 LSK |
1.3832 USDT |
1.3224 USDT |
1.3325 USDT |
1.3409 USDT |
| 2024-02-02 |
1.3545 USDT |
108,760.3369 LSK |
1.3455 USDT |
1.3152 USDT |
1.3319 USDT |
1.3673 USDT |
| 2024-02-01 |
1.3116 USDT |
128,962.5923 LSK |
1.3610 USDT |
1.2842 USDT |
1.3026 USDT |
1.3175 USDT |
| 2024-01-31 |
1.3627 USDT |
134,355.2153 LSK |
1.4006 USDT |
1.3139 USDT |
1.3368 USDT |
1.3492 USDT |
| 2024-01-30 |
1.4463 USDT |
149,891.3477 LSK |
1.4657 USDT |
1.3896 USDT |
1.4232 USDT |
1.3925 USDT |
| 2024-01-29 |
1.4280 USDT |
129,684.3731 LSK |
1.4153 USDT |
1.3326 USDT |
1.3710 USDT |
1.4652 USDT |
| 2024-01-28 |
1.2951 USDT |
148,256.0756 LSK |
1.2153 USDT |
1.1925 USDT |
1.2048 USDT |
1.4143 USDT |