Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-18 |
0.8158 USDT |
225,948.9045 LSK |
0.8601 USDT |
0.7777 USDT |
0.7878 USDT |
0.7851 USDT |
| 2023-10-17 |
0.8289 USDT |
312,870.0648 LSK |
0.8007 USDT |
0.7974 USDT |
0.8011 USDT |
0.8454 USDT |
| 2023-10-16 |
0.8016 USDT |
169,468.8840 LSK |
0.8058 USDT |
0.7968 USDT |
0.8006 USDT |
0.7992 USDT |
| 2023-10-15 |
0.7913 USDT |
84,728.5712 LSK |
0.7677 USDT |
0.7605 USDT |
0.7623 USDT |
0.8099 USDT |
| 2023-10-14 |
0.7638 USDT |
137,336.8220 LSK |
0.7538 USDT |
0.7468 USDT |
0.7544 USDT |
0.7634 USDT |
| 2023-10-13 |
0.7471 USDT |
159,652.3071 LSK |
0.7413 USDT |
0.7353 USDT |
0.7410 USDT |
0.7542 USDT |
| 2023-10-12 |
0.7377 USDT |
154,812.8048 LSK |
0.7408 USDT |
0.7306 USDT |
0.7354 USDT |
0.7401 USDT |
| 2023-10-11 |
0.7507 USDT |
111,401.3815 LSK |
0.7596 USDT |
0.7381 USDT |
0.7428 USDT |
0.7403 USDT |
| 2023-10-10 |
0.7540 USDT |
131,992.5364 LSK |
0.7538 USDT |
0.7345 USDT |
0.7463 USDT |
0.7568 USDT |
| 2023-10-09 |
0.7502 USDT |
79,417.0999 LSK |
0.7647 USDT |
0.7318 USDT |
0.7378 USDT |
0.7362 USDT |
| 2023-10-08 |
0.7694 USDT |
60,458.4227 LSK |
0.7856 USDT |
0.7594 USDT |
0.7631 USDT |
0.7629 USDT |
| 2023-10-07 |
0.7976 USDT |
162,828.2328 LSK |
0.7779 USDT |
0.7582 USDT |
0.7769 USDT |
0.7928 USDT |
| 2023-10-06 |
0.7378 USDT |
356,128.1664 LSK |
0.7282 USDT |
0.7229 USDT |
0.7269 USDT |
0.7634 USDT |
| 2023-10-05 |
0.7319 USDT |
297,067.2270 LSK |
0.7422 USDT |
0.7217 USDT |
0.7272 USDT |
0.7275 USDT |
| 2023-10-04 |
0.7395 USDT |
303,414.8660 LSK |
0.7459 USDT |
0.7264 USDT |
0.7342 USDT |
0.7359 USDT |
| 2023-10-03 |
0.7528 USDT |
431,419.9890 LSK |
0.7476 USDT |
0.7393 USDT |
0.7465 USDT |
0.7554 USDT |
| 2023-10-02 |
0.7663 USDT |
407,517.3878 LSK |
0.7660 USDT |
0.7441 USDT |
0.7471 USDT |
0.7471 USDT |
| 2023-10-01 |
0.7634 USDT |
245,959.0086 LSK |
0.7533 USDT |
0.7497 USDT |
0.7573 USDT |
0.7780 USDT |
| 2023-09-30 |
0.7603 USDT |
201,580.7262 LSK |
0.7487 USDT |
0.7420 USDT |
0.7526 USDT |
0.7531 USDT |
| 2023-09-29 |
0.7553 USDT |
391,309.2373 LSK |
0.7596 USDT |
0.7398 USDT |
0.7472 USDT |
0.7581 USDT |