Identifier on Kucoin: LSD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |