Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
1.2476 USDT |
117,755.7193 LSK |
1.2747 USDT |
1.2166 USDT |
1.2303 USDT |
1.2283 USDT |
| 2024-01-25 |
1.2508 USDT |
188,454.5360 LSK |
1.1107 USDT |
1.1025 USDT |
1.1955 USDT |
1.1774 USDT |
| 2024-01-24 |
1.0246 USDT |
266,580.5740 LSK |
0.9539 USDT |
0.9264 USDT |
0.9487 USDT |
1.0829 USDT |
| 2024-01-23 |
0.9533 USDT |
192,740.9666 LSK |
0.9763 USDT |
0.9087 USDT |
0.9260 USDT |
0.9313 USDT |
| 2024-01-22 |
1.0000 USDT |
151,382.7938 LSK |
1.0241 USDT |
0.9666 USDT |
0.9993 USDT |
0.9797 USDT |
| 2024-01-21 |
1.0400 USDT |
186,139.9977 LSK |
1.0470 USDT |
1.0271 USDT |
1.0387 USDT |
1.0333 USDT |
| 2024-01-20 |
1.0249 USDT |
269,338.0254 LSK |
1.0239 USDT |
0.9835 USDT |
1.0209 USDT |
1.0444 USDT |
| 2024-01-19 |
1.0226 USDT |
262,807.6291 LSK |
1.0374 USDT |
0.9717 USDT |
1.0182 USDT |
1.0322 USDT |
| 2024-01-18 |
1.0840 USDT |
177,620.3871 LSK |
1.0813 USDT |
1.0384 USDT |
1.0780 USDT |
1.0715 USDT |
| 2024-01-17 |
1.0843 USDT |
262,099.5582 LSK |
1.0936 USDT |
1.0393 USDT |
1.0811 USDT |
1.0714 USDT |
| 2024-01-16 |
1.0890 USDT |
192,006.9979 LSK |
1.0955 USDT |
1.0693 USDT |
1.0788 USDT |
1.0964 USDT |
| 2024-01-15 |
1.0895 USDT |
212,776.1178 LSK |
1.0860 USDT |
1.0642 USDT |
1.0844 USDT |
1.0764 USDT |
| 2024-01-14 |
1.1036 USDT |
236,118.2754 LSK |
1.0986 USDT |
1.0150 USDT |
1.0961 USDT |
1.1005 USDT |
| 2024-01-13 |
1.1003 USDT |
288,263.1261 LSK |
1.0818 USDT |
1.0721 USDT |
1.0875 USDT |
1.1213 USDT |
| 2024-01-12 |
1.1241 USDT |
248,714.2973 LSK |
1.1240 USDT |
1.0686 USDT |
1.1220 USDT |
1.0746 USDT |
| 2024-01-11 |
1.0997 USDT |
294,442.8657 LSK |
1.0706 USDT |
1.0373 USDT |
1.1013 USDT |
1.1043 USDT |
| 2024-01-10 |
1.0243 USDT |
278,386.9173 LSK |
1.0284 USDT |
0.9762 USDT |
1.0128 USDT |
1.0399 USDT |
| 2024-01-09 |
1.0715 USDT |
204,092.4150 LSK |
1.1347 USDT |
1.0192 USDT |
1.0581 USDT |
1.0441 USDT |
| 2024-01-08 |
1.0490 USDT |
306,328.9634 LSK |
1.0904 USDT |
0.9638 USDT |
0.9988 USDT |
1.1116 USDT |
| 2024-01-07 |
1.1812 USDT |
266,167.1134 LSK |
1.2555 USDT |
1.1018 USDT |
1.1118 USDT |
1.1088 USDT |
| 2024-01-06 |
1.2426 USDT |
514,034.3257 LSK |
1.1730 USDT |
1.1730 USDT |
1.2304 USDT |
1.2225 USDT |
| 2024-01-05 |
1.1839 USDT |
536,349.2121 LSK |
1.2134 USDT |
1.0748 USDT |
1.1422 USDT |
1.1596 USDT |
| 2024-01-04 |
1.2411 USDT |
483,512.7049 LSK |
1.3409 USDT |
1.1543 USDT |
1.2111 USDT |
1.2235 USDT |
| 2024-01-03 |
1.4574 USDT |
388,911.3005 LSK |
1.4177 USDT |
1.3145 USDT |
1.3803 USDT |
1.3718 USDT |
| 2024-01-02 |
1.4638 USDT |
282,947.6282 LSK |
1.2680 USDT |
1.2672 USDT |
1.2740 USDT |
1.4604 USDT |
| 2024-01-01 |
1.2628 USDT |
158,961.2541 LSK |
1.2643 USDT |
1.2367 USDT |
1.2513 USDT |
1.2489 USDT |
| 2023-12-31 |
1.2228 USDT |
121,391.5313 LSK |
1.1665 USDT |
1.1442 USDT |
1.1665 USDT |
1.2830 USDT |
| 2023-12-30 |
1.1166 USDT |
162,530.8686 LSK |
1.1353 USDT |
1.0911 USDT |
1.1050 USDT |
1.1515 USDT |
| 2023-12-29 |
1.1070 USDT |
159,054.8742 LSK |
1.0993 USDT |
1.0923 USDT |
1.1002 USDT |
1.1351 USDT |
| 2023-12-28 |
1.1130 USDT |
219,574.6476 LSK |
1.1007 USDT |
1.0910 USDT |
1.0969 USDT |
1.0989 USDT |
| 2023-12-27 |
1.1002 USDT |
187,023.0114 LSK |
1.1096 USDT |
1.0234 USDT |
1.0553 USDT |
1.1047 USDT |
| 2023-12-26 |
1.1083 USDT |
159,557.2340 LSK |
1.1377 USDT |
1.0896 USDT |
1.0999 USDT |
1.1001 USDT |
| 2023-12-25 |
1.1136 USDT |
206,498.5584 LSK |
1.0724 USDT |
1.0592 USDT |
1.0679 USDT |
1.1415 USDT |
| 2023-12-24 |
1.0685 USDT |
222,834.0395 LSK |
1.0076 USDT |
1.0001 USDT |
1.0097 USDT |
1.1033 USDT |
| 2023-12-23 |
1.0105 USDT |
216,484.4996 LSK |
1.0058 USDT |
1.0000 USDT |
1.0054 USDT |
1.0114 USDT |
| 2023-12-22 |
1.0459 USDT |
183,918.1934 LSK |
1.0709 USDT |
1.0124 USDT |
1.0239 USDT |
1.0214 USDT |
| 2023-12-21 |
1.0641 USDT |
157,100.6937 LSK |
1.0660 USDT |
1.0482 USDT |
1.0615 USDT |
1.0612 USDT |
| 2023-12-20 |
1.0474 USDT |
232,994.8275 LSK |
1.0377 USDT |
1.0190 USDT |
1.0233 USDT |
1.0635 USDT |
| 2023-12-19 |
1.0253 USDT |
246,598.2357 LSK |
1.0073 USDT |
1.0000 USDT |
1.0095 USDT |
1.0387 USDT |
| 2023-12-18 |
1.0157 USDT |
150,105.9366 LSK |
1.0273 USDT |
1.0043 USDT |
1.0092 USDT |
1.0083 USDT |
| 2023-12-17 |
1.0396 USDT |
218,176.7389 LSK |
1.0358 USDT |
1.0272 USDT |
1.0341 USDT |
1.0488 USDT |
| 2023-12-16 |
1.0175 USDT |
224,584.9573 LSK |
1.0151 USDT |
1.0000 USDT |
1.0122 USDT |
1.0293 USDT |
| 2023-12-15 |
1.0220 USDT |
205,153.7747 LSK |
1.0318 USDT |
1.0005 USDT |
1.0096 USDT |
1.0135 USDT |
| 2023-12-14 |
1.0445 USDT |
234,149.4574 LSK |
1.0485 USDT |
1.0302 USDT |
1.0436 USDT |
1.0394 USDT |
| 2023-12-13 |
1.0319 USDT |
198,761.1177 LSK |
1.0119 USDT |
1.0066 USDT |
1.0285 USDT |
1.0501 USDT |
| 2023-12-12 |
1.0106 USDT |
186,530.0958 LSK |
1.0206 USDT |
1.0007 USDT |
1.0120 USDT |
1.0124 USDT |
| 2023-12-11 |
1.0648 USDT |
219,077.8474 LSK |
1.1119 USDT |
1.0182 USDT |
1.0258 USDT |
1.0220 USDT |
| 2023-12-10 |
1.1181 USDT |
179,464.9451 LSK |
1.1770 USDT |
1.0617 USDT |
1.0682 USDT |
1.0635 USDT |
| 2023-12-09 |
1.0848 USDT |
178,215.7148 LSK |
1.0212 USDT |
1.0036 USDT |
1.0165 USDT |
1.1777 USDT |
| 2023-12-08 |
1.0624 USDT |
222,610.0750 LSK |
1.1035 USDT |
0.9938 USDT |
1.0230 USDT |
1.0213 USDT |