Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
1.2017 USDT |
140,664.7064 LSK |
1.2456 USDT |
1.1631 USDT |
1.1916 USDT |
1.2110 USDT |
| 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 |