Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-07 |
1.1085 USDT |
203,323.1782 LSK |
1.1250 USDT |
1.0980 USDT |
1.1033 USDT |
1.1083 USDT |
| 2023-12-06 |
1.1340 USDT |
230,208.6549 LSK |
1.1421 USDT |
1.1151 USDT |
1.1198 USDT |
1.1192 USDT |
| 2023-12-05 |
1.0725 USDT |
219,208.7371 LSK |
1.0829 USDT |
1.0429 USDT |
1.0512 USDT |
1.0923 USDT |
| 2023-12-04 |
1.0852 USDT |
161,170.9166 LSK |
1.0901 USDT |
1.0676 USDT |
1.0726 USDT |
1.0771 USDT |
| 2023-12-03 |
1.0869 USDT |
220,648.1086 LSK |
1.0922 USDT |
1.0512 USDT |
1.0702 USDT |
1.0912 USDT |
| 2023-12-02 |
1.0555 USDT |
122,135.6680 LSK |
1.0675 USDT |
1.0310 USDT |
1.0425 USDT |
1.0805 USDT |
| 2023-12-01 |
1.0650 USDT |
182,325.0882 LSK |
0.9800 USDT |
0.9780 USDT |
1.0200 USDT |
1.0643 USDT |
| 2023-11-30 |
1.0579 USDT |
203,791.9753 LSK |
1.1280 USDT |
1.0141 USDT |
1.0213 USDT |
1.0606 USDT |
| 2023-11-29 |
1.1013 USDT |
183,990.3787 LSK |
1.0713 USDT |
1.0318 USDT |
1.0636 USDT |
1.1156 USDT |
| 2023-11-28 |
1.0854 USDT |
223,118.5487 LSK |
1.0327 USDT |
0.9795 USDT |
1.0685 USDT |
1.0716 USDT |
| 2023-11-27 |
1.0284 USDT |
171,838.1969 LSK |
1.0857 USDT |
0.9956 USDT |
1.0055 USDT |
1.0062 USDT |
| 2023-11-26 |
1.1771 USDT |
77,455.0177 LSK |
1.2512 USDT |
1.1230 USDT |
1.1369 USDT |
1.1367 USDT |
| 2023-11-25 |
1.2038 USDT |
151,602.2986 LSK |
1.1279 USDT |
1.1025 USDT |
1.1626 USDT |
1.2389 USDT |
| 2023-11-24 |
1.1754 USDT |
137,791.8363 LSK |
1.2254 USDT |
1.1029 USDT |
1.1573 USDT |
1.1564 USDT |
| 2023-11-23 |
1.0988 USDT |
192,518.9273 LSK |
1.0213 USDT |
1.0213 USDT |
1.0408 USDT |
1.2177 USDT |
| 2023-11-22 |
0.9956 USDT |
220,759.2511 LSK |
0.9693 USDT |
0.9350 USDT |
0.9844 USDT |
1.0157 USDT |
| 2023-11-21 |
1.0702 USDT |
201,979.3398 LSK |
1.1116 USDT |
1.0110 USDT |
1.0360 USDT |
1.0335 USDT |
| 2023-11-20 |
1.1238 USDT |
116,584.7005 LSK |
1.1398 USDT |
1.1112 USDT |
1.1194 USDT |
1.1253 USDT |
| 2023-11-19 |
1.1248 USDT |
145,956.9496 LSK |
1.0937 USDT |
1.0927 USDT |
1.1172 USDT |
1.1157 USDT |
| 2023-11-18 |
1.0887 USDT |
282,278.3470 LSK |
1.1084 USDT |
1.0614 USDT |
1.0730 USDT |
1.0951 USDT |