Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8926 USDT |
11,021.2935 LSK |
0.8887 USDT |
0.8746 USDT |
0.9235 USDT |
0.8993 USDT |
| 2024-12-21 |
0.9117 USDT |
16,288.8524 LSK |
0.9206 USDT |
0.8686 USDT |
0.9657 USDT |
0.8776 USDT |
| 2024-12-20 |
0.8401 USDT |
24,717.6045 LSK |
0.8743 USDT |
0.7927 USDT |
0.9196 USDT |
0.9163 USDT |
| 2024-12-19 |
0.8991 USDT |
44,771.5631 LSK |
0.9391 USDT |
0.8406 USDT |
0.9515 USDT |
0.8685 USDT |
| 2024-12-18 |
1.0043 USDT |
46,811.9626 LSK |
1.0398 USDT |
0.9950 USDT |
1.0448 USDT |
1.0155 USDT |
| 2024-12-17 |
1.0782 USDT |
9,593.6371 LSK |
1.0940 USDT |
1.0399 USDT |
1.0967 USDT |
1.0668 USDT |
| 2024-12-16 |
1.0932 USDT |
16,115.4645 LSK |
1.1392 USDT |
1.0687 USDT |
1.1572 USDT |
1.1125 USDT |
| 2024-12-15 |
1.1231 USDT |
5,769.0129 LSK |
1.0975 USDT |
1.0800 USDT |
1.1445 USDT |
1.1395 USDT |
| 2024-12-14 |
1.1279 USDT |
4,358.2102 LSK |
1.1721 USDT |
1.0975 USDT |
1.1884 USDT |
1.1028 USDT |
| 2024-12-13 |
1.1707 USDT |
20,016.6484 LSK |
1.1839 USDT |
1.1479 USDT |
1.1928 USDT |
1.1727 USDT |
| 2024-12-12 |
1.1925 USDT |
26,639.4750 LSK |
1.1651 USDT |
1.1504 USDT |
1.2142 USDT |
1.1623 USDT |
| 2024-12-11 |
1.1235 USDT |
8,620.1561 LSK |
1.0855 USDT |
1.0348 USDT |
1.1673 USDT |
1.1588 USDT |
| 2024-12-10 |
1.0908 USDT |
26,073.4189 LSK |
1.1547 USDT |
1.0089 USDT |
1.1728 USDT |
1.0111 USDT |
| 2024-12-09 |
1.3112 USDT |
8,660.1233 LSK |
1.4025 USDT |
1.2559 USDT |
1.4092 USDT |
1.2733 USDT |
| 2024-12-08 |
1.3701 USDT |
5,671.6400 LSK |
1.3712 USDT |
1.3495 USDT |
1.4213 USDT |
1.3947 USDT |
| 2024-12-07 |
1.3754 USDT |
6,350.4134 LSK |
1.3984 USDT |
1.3539 USDT |
1.4100 USDT |
1.3737 USDT |
| 2024-12-06 |
1.3859 USDT |
21,253.8144 LSK |
1.3733 USDT |
1.3306 USDT |
1.4229 USDT |
1.4017 USDT |
| 2024-12-05 |
1.4149 USDT |
19,558.3043 LSK |
1.4361 USDT |
1.3538 USDT |
1.4407 USDT |
1.4331 USDT |
| 2024-12-04 |
1.4413 USDT |
43,784.6442 LSK |
1.4143 USDT |
1.3633 USDT |
1.5010 USDT |
1.4477 USDT |
| 2024-12-03 |
1.3073 USDT |
69,366.6701 LSK |
1.2996 USDT |
1.2311 USDT |
1.3934 USDT |
1.2991 USDT |
| 2024-12-02 |
1.2568 USDT |
18,319.6334 LSK |
1.3098 USDT |
1.1977 USDT |
1.3161 USDT |
1.2655 USDT |
| 2024-12-01 |
1.2934 USDT |
11,413.4351 LSK |
1.3067 USDT |
1.2551 USDT |
1.3279 USDT |
1.2915 USDT |
| 2024-11-30 |
1.2838 USDT |
19,931.6494 LSK |
1.2847 USDT |
1.2639 USDT |
1.3100 USDT |
1.3078 USDT |
| 2024-11-29 |
1.2430 USDT |
15,911.5812 LSK |
1.2294 USDT |
1.1911 USDT |
1.2805 USDT |
1.2739 USDT |
| 2024-11-28 |
1.2180 USDT |
38,407.9527 LSK |
1.2601 USDT |
1.1957 USDT |
1.2601 USDT |
1.2244 USDT |
| 2024-11-27 |
1.2003 USDT |
11,552.4983 LSK |
1.2127 USDT |
1.1732 USDT |
1.2205 USDT |
1.2078 USDT |
| 2024-11-26 |
1.1472 USDT |
20,179.7273 LSK |
1.1588 USDT |
1.1027 USDT |
1.2314 USDT |
1.1679 USDT |
| 2024-11-25 |
1.1922 USDT |
23,314.8329 LSK |
1.1411 USDT |
1.1332 USDT |
1.2326 USDT |
1.1530 USDT |
| 2024-11-24 |
1.1209 USDT |
27,866.5775 LSK |
1.0948 USDT |
1.0332 USDT |
1.1741 USDT |
1.0575 USDT |
| 2024-11-23 |
1.0850 USDT |
58,262.8209 LSK |
1.0531 USDT |
1.0455 USDT |
1.1191 USDT |
1.0831 USDT |
| 2024-11-22 |
1.0240 USDT |
15,315.3038 LSK |
1.0411 USDT |
0.9991 USDT |
1.0440 USDT |
1.0255 USDT |
| 2024-11-21 |
1.0077 USDT |
28,794.2787 LSK |
1.0111 USDT |
0.9658 USDT |
1.0485 USDT |
1.0297 USDT |
| 2024-11-20 |
1.0152 USDT |
34,145.2509 LSK |
1.0398 USDT |
0.9691 USDT |
1.0802 USDT |
0.9959 USDT |
| 2024-11-19 |
1.0577 USDT |
70,173.6766 LSK |
1.0404 USDT |
1.0039 USDT |
1.1005 USDT |
1.0039 USDT |
| 2024-11-18 |
1.0102 USDT |
176,315.2941 LSK |
0.9569 USDT |
0.9569 USDT |
1.0578 USDT |
1.0156 USDT |
| 2024-11-17 |
0.9776 USDT |
20,399.1170 LSK |
1.0135 USDT |
0.9390 USDT |
1.0255 USDT |
0.9535 USDT |
| 2024-11-16 |
0.9811 USDT |
19,427.2633 LSK |
0.9433 USDT |
0.9390 USDT |
1.0111 USDT |
1.0084 USDT |
| 2024-11-15 |
0.9056 USDT |
20,020.6149 LSK |
0.8934 USDT |
0.8640 USDT |
0.9463 USDT |
0.9456 USDT |
| 2024-11-14 |
0.9319 USDT |
20,229.6162 LSK |
0.9548 USDT |
0.8851 USDT |
0.9577 USDT |
0.9089 USDT |
| 2024-11-13 |
0.9516 USDT |
39,270.2817 LSK |
0.9823 USDT |
0.9073 USDT |
1.0145 USDT |
0.9614 USDT |
| 2024-11-12 |
0.9510 USDT |
58,305.0157 LSK |
0.9451 USDT |
0.8973 USDT |
1.0036 USDT |
0.9807 USDT |
| 2024-11-11 |
0.9165 USDT |
55,543.4218 LSK |
0.8996 USDT |
0.8671 USDT |
0.9415 USDT |
0.9384 USDT |
| 2024-11-10 |
0.8778 USDT |
8,223.8682 LSK |
0.8455 USDT |
0.8371 USDT |
0.8915 USDT |
0.8907 USDT |
| 2024-11-09 |
0.8345 USDT |
15,042.9098 LSK |
0.8292 USDT |
0.8218 USDT |
0.8527 USDT |
0.8303 USDT |
| 2024-11-08 |
0.8325 USDT |
12,321.8190 LSK |
0.8399 USDT |
0.8100 USDT |
0.8418 USDT |
0.8295 USDT |
| 2024-11-07 |
0.8217 USDT |
22,124.9390 LSK |
0.8150 USDT |
0.7986 USDT |
0.8431 USDT |
0.8431 USDT |
| 2024-11-06 |
0.7798 USDT |
16,534.7633 LSK |
0.7550 USDT |
0.7550 USDT |
0.7976 USDT |
0.7976 USDT |
| 2024-11-05 |
0.7331 USDT |
2,711.0834 LSK |
0.7267 USDT |
0.7217 USDT |
0.7607 USDT |
0.7595 USDT |
| 2024-11-04 |
0.7372 USDT |
7,989.4704 LSK |
0.7350 USDT |
0.7235 USDT |
0.7479 USDT |
0.7309 USDT |
| 2024-11-03 |
0.7315 USDT |
2,114.2889 LSK |
0.7525 USDT |
0.7200 USDT |
0.7525 USDT |
0.7356 USDT |