Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.4168 USDT |
114,158.3322 LSK |
1.4275 USDT |
1.3771 USDT |
1.4053 USDT |
1.3842 USDT |
| 2024-04-16 |
1.4159 USDT |
136,401.6270 LSK |
1.3923 USDT |
1.3638 USDT |
1.3877 USDT |
1.3822 USDT |
| 2024-04-15 |
1.4621 USDT |
162,727.5006 LSK |
1.4680 USDT |
1.3461 USDT |
1.4105 USDT |
1.4103 USDT |
| 2024-04-14 |
1.3339 USDT |
171,788.9825 LSK |
1.2551 USDT |
1.2015 USDT |
1.2624 USDT |
1.3911 USDT |
| 2024-04-13 |
1.4357 USDT |
155,934.9026 LSK |
1.4599 USDT |
1.3703 USDT |
1.4152 USDT |
1.4373 USDT |
| 2024-04-12 |
1.6835 USDT |
119,896.6393 LSK |
1.7430 USDT |
1.3440 USDT |
1.5231 USDT |
1.4578 USDT |
| 2024-04-11 |
1.7575 USDT |
114,713.8559 LSK |
1.7311 USDT |
1.7189 USDT |
1.7483 USDT |
1.7525 USDT |
| 2024-04-10 |
1.7227 USDT |
116,833.2413 LSK |
1.7495 USDT |
1.6469 USDT |
1.7067 USDT |
1.7168 USDT |
| 2024-04-09 |
1.7928 USDT |
143,126.1891 LSK |
1.8209 USDT |
1.7381 USDT |
1.7719 USDT |
1.7510 USDT |
| 2024-04-08 |
1.7745 USDT |
68,138.1058 LSK |
1.7911 USDT |
1.7416 USDT |
1.7498 USDT |
1.7978 USDT |
| 2024-04-07 |
1.8189 USDT |
87,963.1727 LSK |
1.8561 USDT |
1.7794 USDT |
1.8003 USDT |
1.7898 USDT |
| 2024-04-06 |
1.7955 USDT |
96,163.7171 LSK |
1.8367 USDT |
1.7767 USDT |
1.7910 USDT |
1.7976 USDT |
| 2024-04-05 |
1.8211 USDT |
93,306.7399 LSK |
1.7862 USDT |
1.6951 USDT |
1.7502 USDT |
1.7802 USDT |
| 2024-04-04 |
1.7287 USDT |
89,704.8796 LSK |
1.7403 USDT |
1.6553 USDT |
1.6926 USDT |
1.7763 USDT |
| 2024-04-03 |
1.6733 USDT |
136,863.9758 LSK |
1.6283 USDT |
1.5593 USDT |
1.6334 USDT |
1.7427 USDT |
| 2024-04-02 |
1.6500 USDT |
106,386.0123 LSK |
1.7263 USDT |
1.5006 USDT |
1.6071 USDT |
1.6233 USDT |
| 2024-04-01 |
1.7494 USDT |
96,734.1406 LSK |
1.8200 USDT |
1.6584 USDT |
1.7062 USDT |
1.7058 USDT |
| 2024-03-31 |
1.8021 USDT |
106,098.1191 LSK |
1.7716 USDT |
1.7642 USDT |
1.7808 USDT |
1.8187 USDT |
| 2024-03-30 |
1.8235 USDT |
78,490.7041 LSK |
1.8197 USDT |
1.8023 USDT |
1.8213 USDT |
1.8203 USDT |
| 2024-03-29 |
1.8359 USDT |
112,713.9479 LSK |
1.8623 USDT |
1.8006 USDT |
1.8211 USDT |
1.8019 USDT |
| 2024-03-28 |
1.8141 USDT |
100,205.4540 LSK |
1.8056 USDT |
1.7407 USDT |
1.7712 USDT |
1.8491 USDT |
| 2024-03-27 |
1.8405 USDT |
117,962.2818 LSK |
1.9002 USDT |
1.7699 USDT |
1.8066 USDT |
1.8053 USDT |
| 2024-03-26 |
1.9030 USDT |
101,816.3275 LSK |
1.8982 USDT |
1.8423 USDT |
1.8620 USDT |
1.9084 USDT |
| 2024-03-25 |
1.8842 USDT |
113,280.8585 LSK |
1.8415 USDT |
1.8345 USDT |
1.8747 USDT |
1.8969 USDT |
| 2024-03-24 |
1.8292 USDT |
110,253.2415 LSK |
1.7226 USDT |
1.7154 USDT |
1.7412 USDT |
1.8993 USDT |
| 2024-03-23 |
1.6540 USDT |
143,815.5983 LSK |
1.5595 USDT |
1.5547 USDT |
1.5836 USDT |
1.7033 USDT |
| 2024-03-22 |
1.5983 USDT |
167,559.9629 LSK |
1.6461 USDT |
1.5118 USDT |
1.5551 USDT |
1.5487 USDT |
| 2024-03-21 |
1.6629 USDT |
160,884.3141 LSK |
1.6602 USDT |
1.6086 USDT |
1.6457 USDT |
1.6429 USDT |
| 2024-03-20 |
1.4820 USDT |
170,631.5743 LSK |
1.4751 USDT |
1.3737 USDT |
1.4419 USDT |
1.4859 USDT |
| 2024-03-19 |
1.5280 USDT |
233,306.1612 LSK |
1.7170 USDT |
1.4300 USDT |
1.5061 USDT |
1.4863 USDT |
| 2024-03-18 |
1.7257 USDT |
115,852.4414 LSK |
1.6994 USDT |
1.6627 USDT |
1.7014 USDT |
1.6986 USDT |
| 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 |