Identifier on Kucoin: LSD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.3893 USDT |
72,406.4500 LSD |
0.3428 USDT |
0.3428 USDT |
0.4463 USDT |
0.4418 USDT |
| 2024-10-02 |
0.3570 USDT |
66,905.7300 LSD |
0.3660 USDT |
0.3230 USDT |
0.3898 USDT |
0.3420 USDT |
| 2024-10-01 |
0.3765 USDT |
61,144.0600 LSD |
0.3481 USDT |
0.3470 USDT |
0.4100 USDT |
0.3948 USDT |
| 2024-09-30 |
0.3434 USDT |
84,764.8300 LSD |
0.3370 USDT |
0.3002 USDT |
0.4699 USDT |
0.3576 USDT |
| 2024-09-29 |
0.3374 USDT |
51,818.1400 LSD |
0.3380 USDT |
0.3260 USDT |
0.3678 USDT |
0.3308 USDT |
| 2024-09-28 |
0.3584 USDT |
14,874.0200 LSD |
0.3678 USDT |
0.3366 USDT |
0.3682 USDT |
0.3390 USDT |
| 2024-09-27 |
0.3545 USDT |
26,432.6400 LSD |
0.3515 USDT |
0.3472 USDT |
0.3664 USDT |
0.3664 USDT |
| 2024-09-26 |
0.3520 USDT |
72,228.9800 LSD |
0.3511 USDT |
0.3375 USDT |
0.3683 USDT |
0.3514 USDT |
| 2024-09-25 |
0.3391 USDT |
69,850.5400 LSD |
0.3266 USDT |
0.3151 USDT |
0.3514 USDT |
0.3510 USDT |
| 2024-09-24 |
0.3186 USDT |
30,284.5400 LSD |
0.3176 USDT |
0.3149 USDT |
0.3257 USDT |
0.3233 USDT |
| 2024-09-23 |
0.3223 USDT |
81,445.3300 LSD |
0.3169 USDT |
0.3046 USDT |
0.3323 USDT |
0.3199 USDT |
| 2024-09-22 |
0.3233 USDT |
55,615.5800 LSD |
0.3235 USDT |
0.3153 USDT |
0.3300 USDT |
0.3282 USDT |
| 2024-09-21 |
0.3232 USDT |
104,342.4600 LSD |
0.3185 USDT |
0.3059 USDT |
0.3479 USDT |
0.3257 USDT |
| 2024-09-20 |
0.3045 USDT |
85,188.6700 LSD |
0.2964 USDT |
0.2913 USDT |
0.3236 USDT |
0.3076 USDT |
| 2024-09-19 |
0.2953 USDT |
58,630.0100 LSD |
0.2794 USDT |
0.2753 USDT |
0.3459 USDT |
0.2994 USDT |
| 2024-09-18 |
0.2778 USDT |
50,874.2300 LSD |
0.2994 USDT |
0.2567 USDT |
0.3022 USDT |
0.2773 USDT |
| 2024-09-17 |
0.2944 USDT |
34,362.3300 LSD |
0.3032 USDT |
0.2661 USDT |
0.3093 USDT |
0.2930 USDT |
| 2024-09-16 |
0.3053 USDT |
73,886.2900 LSD |
0.3183 USDT |
0.3001 USDT |
0.3250 USDT |
0.3031 USDT |
| 2024-09-15 |
0.3181 USDT |
63,465.5200 LSD |
0.3250 USDT |
0.3040 USDT |
0.3250 USDT |
0.3154 USDT |
| 2024-09-14 |
0.3358 USDT |
149,260.5100 LSD |
0.3992 USDT |
0.3001 USDT |
0.4084 USDT |
0.3212 USDT |
| 2024-09-13 |
0.3845 USDT |
92,175.0000 LSD |
0.4008 USDT |
0.3513 USDT |
0.4014 USDT |
0.3968 USDT |
| 2024-09-12 |
0.4039 USDT |
77,181.7100 LSD |
0.4174 USDT |
0.4000 USDT |
0.4236 USDT |
0.4008 USDT |
| 2024-09-11 |
0.4154 USDT |
68,571.3000 LSD |
0.4105 USDT |
0.4089 USDT |
0.4333 USDT |
0.4166 USDT |
| 2024-09-10 |
0.4142 USDT |
55,193.6600 LSD |
0.4126 USDT |
0.4101 USDT |
0.4247 USDT |
0.4109 USDT |
| 2024-09-09 |
0.4136 USDT |
56,990.2900 LSD |
0.4123 USDT |
0.4101 USDT |
0.4210 USDT |
0.4132 USDT |
| 2024-09-08 |
0.4195 USDT |
45,665.4400 LSD |
0.4212 USDT |
0.4113 USDT |
0.4303 USDT |
0.4129 USDT |
| 2024-09-07 |
0.4197 USDT |
40,519.3400 LSD |
0.4133 USDT |
0.4105 USDT |
0.4361 USDT |
0.4233 USDT |
| 2024-09-06 |
0.4197 USDT |
50,122.1200 LSD |
0.4224 USDT |
0.4102 USDT |
0.4340 USDT |
0.4152 USDT |
| 2024-09-05 |
0.4373 USDT |
53,786.3500 LSD |
0.4431 USDT |
0.4148 USDT |
0.4514 USDT |
0.4224 USDT |
| 2024-09-04 |
0.4611 USDT |
54,580.2400 LSD |
0.4877 USDT |
0.4402 USDT |
0.4938 USDT |
0.4429 USDT |
| 2024-09-03 |
0.4868 USDT |
47,127.4800 LSD |
0.4894 USDT |
0.4761 USDT |
0.4954 USDT |
0.4866 USDT |
| 2024-09-02 |
0.5016 USDT |
65,416.7500 LSD |
0.5111 USDT |
0.4813 USDT |
0.5118 USDT |
0.4914 USDT |
| 2024-09-01 |
0.5193 USDT |
40,839.2200 LSD |
0.5201 USDT |
0.5103 USDT |
0.5258 USDT |
0.5143 USDT |
| 2024-08-31 |
0.5224 USDT |
42,067.0100 LSD |
0.5204 USDT |
0.5201 USDT |
0.5293 USDT |
0.5212 USDT |
| 2024-08-30 |
0.5313 USDT |
54,180.5500 LSD |
0.5346 USDT |
0.5201 USDT |
0.5518 USDT |
0.5204 USDT |
| 2024-08-29 |
0.5408 USDT |
48,499.8000 LSD |
0.5485 USDT |
0.5302 USDT |
0.5534 USDT |
0.5424 USDT |
| 2024-08-28 |
0.5516 USDT |
48,579.8400 LSD |
0.5633 USDT |
0.5415 USDT |
0.5640 USDT |
0.5452 USDT |
| 2024-08-27 |
0.5641 USDT |
46,517.1100 LSD |
0.5761 USDT |
0.5501 USDT |
0.5761 USDT |
0.5635 USDT |
| 2024-08-26 |
0.5731 USDT |
53,568.6500 LSD |
0.5965 USDT |
0.5510 USDT |
0.6004 USDT |
0.5710 USDT |
| 2024-08-25 |
0.5904 USDT |
40,762.2100 LSD |
0.6150 USDT |
0.5725 USDT |
0.6156 USDT |
0.5925 USDT |
| 2024-08-24 |
0.6181 USDT |
56,046.6500 LSD |
0.6020 USDT |
0.5891 USDT |
0.6375 USDT |
0.6163 USDT |
| 2024-08-23 |
0.6042 USDT |
38,985.1100 LSD |
0.6102 USDT |
0.5850 USDT |
0.6177 USDT |
0.5974 USDT |
| 2024-08-22 |
0.6152 USDT |
29,733.7300 LSD |
0.6269 USDT |
0.6015 USDT |
0.6370 USDT |
0.6031 USDT |
| 2024-08-21 |
0.6190 USDT |
36,404.1600 LSD |
0.6354 USDT |
0.6005 USDT |
0.6361 USDT |
0.6270 USDT |
| 2024-08-20 |
0.6254 USDT |
120,853.5500 LSD |
0.5444 USDT |
0.5387 USDT |
0.7146 USDT |
0.6317 USDT |
| 2024-08-19 |
0.5466 USDT |
34,326.4500 LSD |
0.5664 USDT |
0.5311 USDT |
0.5697 USDT |
0.5422 USDT |
| 2024-08-18 |
0.5561 USDT |
37,978.5900 LSD |
0.5617 USDT |
0.5411 USDT |
0.5699 USDT |
0.5557 USDT |
| 2024-08-17 |
0.5579 USDT |
102,858.9100 LSD |
0.5420 USDT |
0.5213 USDT |
0.6199 USDT |
0.5591 USDT |
| 2024-08-16 |
0.5552 USDT |
41,006.6100 LSD |
0.5630 USDT |
0.5401 USDT |
0.5771 USDT |
0.5516 USDT |
| 2024-08-15 |
0.5655 USDT |
63,054.1300 LSD |
0.5673 USDT |
0.5401 USDT |
0.5999 USDT |
0.5640 USDT |