Identifier on Kucoin: LSD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.8928 USDT |
21,189.8800 LSD |
0.9050 USDT |
0.8526 USDT |
0.9307 USDT |
0.8752 USDT |
| 2024-11-21 |
0.8577 USDT |
25,641.9700 LSD |
0.8502 USDT |
0.8204 USDT |
0.9319 USDT |
0.9121 USDT |
| 2024-11-20 |
0.8529 USDT |
31,027.7700 LSD |
0.8416 USDT |
0.8260 USDT |
0.8935 USDT |
0.8408 USDT |
| 2024-11-19 |
0.8862 USDT |
36,222.9700 LSD |
0.9210 USDT |
0.8302 USDT |
0.9320 USDT |
0.8529 USDT |
| 2024-11-18 |
0.9192 USDT |
24,179.0800 LSD |
0.8685 USDT |
0.8599 USDT |
0.9700 USDT |
0.9363 USDT |
| 2024-11-17 |
0.9097 USDT |
48,460.8800 LSD |
0.9015 USDT |
0.8480 USDT |
0.9812 USDT |
0.8682 USDT |
| 2024-11-16 |
0.8926 USDT |
31,953.0500 LSD |
0.8465 USDT |
0.8465 USDT |
0.9277 USDT |
0.9014 USDT |
| 2024-11-15 |
0.8640 USDT |
41,160.2500 LSD |
0.8439 USDT |
0.8268 USDT |
0.9050 USDT |
0.8734 USDT |
| 2024-11-14 |
0.9233 USDT |
32,261.0700 LSD |
0.9660 USDT |
0.8501 USDT |
0.9843 USDT |
0.8766 USDT |
| 2024-11-13 |
0.9476 USDT |
20,866.5800 LSD |
0.9734 USDT |
0.9004 USDT |
0.9975 USDT |
0.9861 USDT |
| 2024-11-12 |
1.0405 USDT |
16,819.3600 LSD |
1.0760 USDT |
0.9998 USDT |
1.0760 USDT |
1.0138 USDT |
| 2024-11-11 |
1.0317 USDT |
47,680.8300 LSD |
1.0288 USDT |
0.9490 USDT |
1.0954 USDT |
1.0051 USDT |
| 2024-11-10 |
1.0820 USDT |
41,007.6300 LSD |
0.9420 USDT |
0.9171 USDT |
1.1857 USDT |
1.0599 USDT |
| 2024-11-09 |
0.8947 USDT |
17,916.4300 LSD |
0.8366 USDT |
0.8282 USDT |
0.9420 USDT |
0.9257 USDT |
| 2024-11-08 |
0.8449 USDT |
9,060.6300 LSD |
0.8609 USDT |
0.8119 USDT |
0.8819 USDT |
0.8413 USDT |
| 2024-11-07 |
0.8604 USDT |
22,479.4200 LSD |
0.8682 USDT |
0.8085 USDT |
0.8945 USDT |
0.8684 USDT |
| 2024-11-06 |
0.7972 USDT |
23,627.6300 LSD |
0.7100 USDT |
0.7100 USDT |
0.8698 USDT |
0.8520 USDT |
| 2024-11-05 |
0.7223 USDT |
19,029.1600 LSD |
0.6865 USDT |
0.6622 USDT |
0.8346 USDT |
0.7225 USDT |
| 2024-11-04 |
0.6917 USDT |
3,894.9700 LSD |
0.6934 USDT |
0.6744 USDT |
0.7000 USDT |
0.6971 USDT |
| 2024-11-03 |
0.6987 USDT |
8,237.0000 LSD |
0.7128 USDT |
0.6744 USDT |
0.7226 USDT |
0.6870 USDT |
| 2024-11-02 |
0.7215 USDT |
6,415.8500 LSD |
0.7226 USDT |
0.7118 USDT |
0.7335 USDT |
0.7174 USDT |
| 2024-11-01 |
0.7527 USDT |
21,319.0600 LSD |
0.7849 USDT |
0.7234 USDT |
0.7976 USDT |
0.7237 USDT |
| 2024-10-31 |
0.7838 USDT |
10,354.7900 LSD |
0.7834 USDT |
0.7560 USDT |
0.8094 USDT |
0.7792 USDT |
| 2024-10-30 |
0.8040 USDT |
16,178.1700 LSD |
0.8104 USDT |
0.7716 USDT |
0.8300 USDT |
0.7754 USDT |
| 2024-10-29 |
0.8053 USDT |
42,245.5600 LSD |
0.7528 USDT |
0.7528 USDT |
0.9082 USDT |
0.8103 USDT |
| 2024-10-28 |
0.7419 USDT |
21,258.4400 LSD |
0.7802 USDT |
0.7100 USDT |
0.7802 USDT |
0.7466 USDT |
| 2024-10-27 |
0.8150 USDT |
13,994.3000 LSD |
0.7708 USDT |
0.7708 USDT |
0.8677 USDT |
0.7796 USDT |
| 2024-10-26 |
0.8505 USDT |
39,973.4700 LSD |
0.7635 USDT |
0.7292 USDT |
0.9420 USDT |
0.8480 USDT |
| 2024-10-25 |
0.7668 USDT |
90,357.9300 LSD |
0.9133 USDT |
0.6901 USDT |
0.9362 USDT |
0.7810 USDT |
| 2024-10-24 |
0.9323 USDT |
25,860.0200 LSD |
0.9273 USDT |
0.8758 USDT |
0.9931 USDT |
0.9137 USDT |
| 2024-10-23 |
0.9535 USDT |
26,869.9400 LSD |
1.1078 USDT |
0.8498 USDT |
1.1203 USDT |
0.9390 USDT |
| 2024-10-22 |
0.9997 USDT |
73,937.2700 LSD |
0.8735 USDT |
0.8700 USDT |
1.1202 USDT |
1.0945 USDT |
| 2024-10-21 |
0.9038 USDT |
16,547.8300 LSD |
0.9839 USDT |
0.8202 USDT |
0.9931 USDT |
0.8608 USDT |
| 2024-10-20 |
0.9637 USDT |
15,225.3300 LSD |
1.0438 USDT |
0.9370 USDT |
1.0445 USDT |
0.9672 USDT |
| 2024-10-19 |
1.0418 USDT |
11,182.0300 LSD |
1.0646 USDT |
0.9965 USDT |
1.1011 USDT |
1.0440 USDT |
| 2024-10-18 |
1.0325 USDT |
28,091.2000 LSD |
0.9748 USDT |
0.9575 USDT |
1.1011 USDT |
1.0700 USDT |
| 2024-10-17 |
0.9870 USDT |
44,596.0200 LSD |
1.0339 USDT |
0.8671 USDT |
1.0717 USDT |
0.9578 USDT |
| 2024-10-16 |
1.1344 USDT |
285,712.5700 LSD |
0.9729 USDT |
0.9060 USDT |
1.4646 USDT |
0.9571 USDT |
| 2024-10-15 |
0.7863 USDT |
92,063.1800 LSD |
0.7080 USDT |
0.6547 USDT |
0.9199 USDT |
0.9085 USDT |
| 2024-10-14 |
0.7500 USDT |
19,346.3300 LSD |
0.7574 USDT |
0.7033 USDT |
0.7651 USDT |
0.7125 USDT |
| 2024-10-13 |
0.7369 USDT |
52,305.6700 LSD |
0.6771 USDT |
0.6612 USDT |
0.7777 USDT |
0.6937 USDT |
| 2024-10-12 |
0.6178 USDT |
26,347.0300 LSD |
0.5708 USDT |
0.5510 USDT |
0.6850 USDT |
0.6490 USDT |
| 2024-10-11 |
0.5286 USDT |
38,286.5400 LSD |
0.5238 USDT |
0.5093 USDT |
0.5681 USDT |
0.5681 USDT |
| 2024-10-10 |
0.5576 USDT |
54,351.9300 LSD |
0.5887 USDT |
0.5186 USDT |
0.6001 USDT |
0.5262 USDT |
| 2024-10-09 |
0.6175 USDT |
43,540.0700 LSD |
0.6395 USDT |
0.5997 USDT |
0.6499 USDT |
0.6111 USDT |
| 2024-10-08 |
0.5691 USDT |
65,242.0600 LSD |
0.5403 USDT |
0.5297 USDT |
0.6148 USDT |
0.5785 USDT |
| 2024-10-07 |
0.5175 USDT |
53,951.8800 LSD |
0.5043 USDT |
0.4825 USDT |
0.5698 USDT |
0.5403 USDT |
| 2024-10-06 |
0.5069 USDT |
39,164.6100 LSD |
0.5208 USDT |
0.4877 USDT |
0.5561 USDT |
0.5043 USDT |
| 2024-10-05 |
0.5613 USDT |
46,666.0400 LSD |
0.5842 USDT |
0.5088 USDT |
0.6086 USDT |
0.5290 USDT |
| 2024-10-04 |
0.4901 USDT |
90,932.7500 LSD |
0.4619 USDT |
0.4362 USDT |
0.5684 USDT |
0.5661 USDT |