Crypto exchange Kucoin

Market Lisk (LSK) / Tether (USDT)

Identifier on Kucoin: LSK-USDT
Date Price Volume Open Low High Close
2024-12-22 0.9116 USDT 37,975.3356 LSK 0.8887 USDT 0.8746 USDT 0.9514 USDT 0.9209 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