Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
1.0245 USDT |
14,616.2455 LSK |
1.0411 USDT |
0.9991 USDT |
1.0440 USDT |
1.0138 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 |
| 2024-11-02 |
0.7654 USDT |
8,433.5655 LSK |
0.7738 USDT |
0.7511 USDT |
0.7791 USDT |
0.7553 USDT |
| 2024-11-01 |
0.7645 USDT |
4,292.3426 LSK |
0.7671 USDT |
0.7511 USDT |
0.7889 USDT |
0.7772 USDT |
| 2024-10-31 |
0.7811 USDT |
19,983.1313 LSK |
0.8050 USDT |
0.7660 USDT |
0.8050 USDT |
0.7680 USDT |
| 2024-10-30 |
0.8132 USDT |
9,163.4210 LSK |
0.8108 USDT |
0.8026 USDT |
0.8286 USDT |
0.8116 USDT |
| 2024-10-29 |
0.8049 USDT |
9,637.7219 LSK |
0.7880 USDT |
0.7879 USDT |
0.8235 USDT |
0.8071 USDT |
| 2024-10-28 |
0.7672 USDT |
6,618.2514 LSK |
0.7718 USDT |
0.7550 USDT |
0.7771 USDT |
0.7751 USDT |
| 2024-10-27 |
0.7645 USDT |
13,558.5671 LSK |
0.7620 USDT |
0.7585 USDT |
0.7750 USDT |
0.7720 USDT |
| 2024-10-26 |
0.7628 USDT |
9,865.8015 LSK |
0.7547 USDT |
0.7494 USDT |
0.7715 USDT |
0.7632 USDT |
| 2024-10-25 |
0.7920 USDT |
4,928.9844 LSK |
0.8096 USDT |
0.7779 USDT |
0.8100 USDT |
0.7876 USDT |
| 2024-10-24 |
0.8120 USDT |
3,254.9101 LSK |
0.8191 USDT |
0.7942 USDT |
0.8211 USDT |
0.8153 USDT |
| 2024-10-23 |
0.8161 USDT |
8,721.2225 LSK |
0.8502 USDT |
0.7951 USDT |
0.8502 USDT |
0.8067 USDT |
| 2024-10-22 |
0.8265 USDT |
8,177.9947 LSK |
0.8355 USDT |
0.8111 USDT |
0.8479 USDT |
0.8456 USDT |
| 2024-10-21 |
0.8454 USDT |
12,831.5614 LSK |
0.8630 USDT |
0.8311 USDT |
0.8640 USDT |
0.8321 USDT |
| 2024-10-20 |
0.8390 USDT |
9,964.2547 LSK |
0.8352 USDT |
0.8199 USDT |
0.8606 USDT |
0.8606 USDT |
| 2024-10-19 |
0.8320 USDT |
4,936.6320 LSK |
0.8276 USDT |
0.8244 USDT |
0.8446 USDT |
0.8275 USDT |
| 2024-10-18 |
0.8154 USDT |
12,254.6952 LSK |
0.8119 USDT |
0.8102 USDT |
0.8233 USDT |
0.8233 USDT |
| 2024-10-17 |
0.8158 USDT |
5,112.6687 LSK |
0.8304 USDT |
0.8013 USDT |
0.8338 USDT |
0.8040 USDT |
| 2024-10-16 |
0.8345 USDT |
5,498.3144 LSK |
0.8492 USDT |
0.8236 USDT |
0.8492 USDT |
0.8256 USDT |
| 2024-10-15 |
0.8516 USDT |
29,272.2253 LSK |
0.8705 USDT |
0.8199 USDT |
0.8710 USDT |
0.8332 USDT |
| 2024-10-14 |
0.8513 USDT |
7,405.4696 LSK |
0.8398 USDT |
0.8320 USDT |
0.8621 USDT |
0.8559 USDT |
| 2024-10-13 |
0.8281 USDT |
361.8650 LSK |
0.8393 USDT |
0.8093 USDT |
0.8393 USDT |
0.8119 USDT |
| 2024-10-12 |
0.8354 USDT |
8,349.0805 LSK |
0.8347 USDT |
0.8284 USDT |
0.8458 USDT |
0.8392 USDT |
| 2024-10-11 |
0.8213 USDT |
12,711.3479 LSK |
0.7988 USDT |
0.7965 USDT |
0.8353 USDT |
0.8347 USDT |
| 2024-10-10 |
0.7911 USDT |
14,024.7916 LSK |
0.7977 USDT |
0.7703 USDT |
0.8057 USDT |
0.7970 USDT |
| 2024-10-09 |
0.8361 USDT |
92,955.8484 LSK |
0.8265 USDT |
0.8034 USDT |
0.8576 USDT |
0.8042 USDT |
| 2024-10-08 |
0.8186 USDT |
5,970.5118 LSK |
0.8157 USDT |
0.8059 USDT |
0.8307 USDT |
0.8124 USDT |
| 2024-10-07 |
0.8265 USDT |
11,363.9108 LSK |
0.8239 USDT |
0.8148 USDT |
0.8378 USDT |
0.8321 USDT |
| 2024-10-06 |
0.8211 USDT |
7,172.0449 LSK |
0.7929 USDT |
0.7929 USDT |
0.8301 USDT |
0.8235 USDT |
| 2024-10-05 |
0.8004 USDT |
3,681.8186 LSK |
0.7977 USDT |
0.7869 USDT |
0.8080 USDT |
0.7869 USDT |
| 2024-10-04 |
0.7827 USDT |
13,777.7382 LSK |
0.7657 USDT |
0.7641 USDT |
0.8005 USDT |
0.7948 USDT |