Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-17 |
1.1062 USDT |
389,874.1506 LSK |
1.1010 USDT |
1.0689 USDT |
1.0843 USDT |
1.1204 USDT |
| 2023-11-16 |
1.1253 USDT |
353,066.1324 LSK |
1.1312 USDT |
1.0909 USDT |
1.1096 USDT |
1.1096 USDT |
| 2023-11-15 |
1.1197 USDT |
312,345.0100 LSK |
1.1111 USDT |
1.0851 USDT |
1.0979 USDT |
1.1292 USDT |
| 2023-11-14 |
1.1117 USDT |
270,272.5313 LSK |
1.1334 USDT |
1.0802 USDT |
1.0874 USDT |
1.1091 USDT |
| 2023-11-13 |
1.1387 USDT |
179,434.0645 LSK |
1.1456 USDT |
1.1179 USDT |
1.1226 USDT |
1.1366 USDT |
| 2023-11-12 |
1.1375 USDT |
328,878.7871 LSK |
1.1492 USDT |
1.1111 USDT |
1.1319 USDT |
1.1457 USDT |
| 2023-11-11 |
1.1561 USDT |
329,025.1188 LSK |
1.1991 USDT |
1.1263 USDT |
1.1474 USDT |
1.1456 USDT |
| 2023-11-10 |
1.1924 USDT |
330,555.0099 LSK |
1.0861 USDT |
1.0861 USDT |
1.1647 USDT |
1.2065 USDT |
| 2023-11-09 |
1.0983 USDT |
388,096.1544 LSK |
1.1155 USDT |
1.0481 USDT |
1.0582 USDT |
1.0771 USDT |
| 2023-11-08 |
1.0997 USDT |
490,849.0271 LSK |
1.0842 USDT |
1.0603 USDT |
1.0861 USDT |
1.1152 USDT |
| 2023-11-07 |
1.0898 USDT |
459,160.9666 LSK |
1.0661 USDT |
1.0469 USDT |
1.0712 USDT |
1.0910 USDT |
| 2023-11-06 |
1.0578 USDT |
892.6666 LSK |
1.0729 USDT |
1.0350 USDT |
1.0389 USDT |
1.0416 USDT |
| 2023-11-05 |
1.1179 USDT |
4,214.9426 LSK |
1.1278 USDT |
1.0690 USDT |
1.0690 USDT |
1.0690 USDT |
| 2023-11-04 |
1.0643 USDT |
9,035.3301 LSK |
1.0071 USDT |
1.0021 USDT |
1.0021 USDT |
1.1617 USDT |
| 2023-11-03 |
0.9980 USDT |
437,436.9594 LSK |
1.0247 USDT |
0.9715 USDT |
0.9885 USDT |
0.9929 USDT |
| 2023-11-02 |
1.0071 USDT |
433,049.5808 LSK |
1.0110 USDT |
0.9800 USDT |
0.9945 USDT |
1.0003 USDT |
| 2023-11-01 |
0.9771 USDT |
486,405.9292 LSK |
0.9933 USDT |
0.9494 USDT |
0.9616 USDT |
1.0093 USDT |
| 2023-10-31 |
0.9638 USDT |
425,835.3794 LSK |
0.9622 USDT |
0.9311 USDT |
0.9522 USDT |
0.9577 USDT |
| 2023-10-30 |
0.9445 USDT |
392,471.7551 LSK |
0.9344 USDT |
0.9262 USDT |
0.9306 USDT |
0.9634 USDT |
| 2023-10-29 |
0.9344 USDT |
172,322.7843 LSK |
0.9228 USDT |
0.9215 USDT |
0.9274 USDT |
0.9368 USDT |
| 2023-10-28 |
0.9138 USDT |
246,308.6280 LSK |
0.9113 USDT |
0.9007 USDT |
0.9092 USDT |
0.9222 USDT |
| 2023-10-27 |
0.9085 USDT |
313,573.8554 LSK |
0.9155 USDT |
0.8907 USDT |
0.9028 USDT |
0.9052 USDT |
| 2023-10-26 |
0.9220 USDT |
416,473.9963 LSK |
0.9516 USDT |
0.8850 USDT |
0.8971 USDT |
0.9168 USDT |
| 2023-10-25 |
0.9479 USDT |
319,026.6483 LSK |
0.9448 USDT |
0.9150 USDT |
0.9309 USDT |
0.9601 USDT |
| 2023-10-24 |
0.9300 USDT |
283,211.4357 LSK |
0.9474 USDT |
0.9068 USDT |
0.9143 USDT |
0.9219 USDT |
| 2023-10-23 |
0.9095 USDT |
247,850.7661 LSK |
0.9087 USDT |
0.8794 USDT |
0.8994 USDT |
0.9350 USDT |
| 2023-10-22 |
0.8882 USDT |
237,616.6391 LSK |
0.8606 USDT |
0.8595 USDT |
0.8774 USDT |
0.9070 USDT |
| 2023-10-21 |
0.8938 USDT |
211,763.3441 LSK |
0.8647 USDT |
0.8482 USDT |
0.8642 USDT |
0.8672 USDT |
| 2023-10-20 |
0.8393 USDT |
281,614.7132 LSK |
0.8144 USDT |
0.7887 USDT |
0.8014 USDT |
0.8583 USDT |
| 2023-10-19 |
0.7785 USDT |
209,657.6670 LSK |
0.7901 USDT |
0.7622 USDT |
0.7708 USDT |
0.8054 USDT |