Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
0.7596 USDT |
5,504.9739 LSK |
0.7710 USDT |
0.7428 USDT |
0.7865 USDT |
0.7628 USDT |
| 2024-10-02 |
0.8006 USDT |
20,063.0233 LSK |
0.8061 USDT |
0.7614 USDT |
0.8344 USDT |
0.7650 USDT |
| 2024-10-01 |
0.8648 USDT |
6,975.3214 LSK |
0.8833 USDT |
0.8295 USDT |
0.9077 USDT |
0.8391 USDT |
| 2024-09-30 |
0.9038 USDT |
20,085.6209 LSK |
0.9335 USDT |
0.8887 USDT |
0.9408 USDT |
0.8961 USDT |
| 2024-09-29 |
0.9369 USDT |
8,242.7031 LSK |
0.9319 USDT |
0.9194 USDT |
0.9504 USDT |
0.9445 USDT |
| 2024-09-28 |
0.9442 USDT |
8,158.7283 LSK |
0.9640 USDT |
0.9247 USDT |
0.9699 USDT |
0.9384 USDT |
| 2024-09-27 |
0.9540 USDT |
12,537.0582 LSK |
0.9456 USDT |
0.9391 USDT |
0.9628 USDT |
0.9601 USDT |
| 2024-09-26 |
0.9324 USDT |
10,437.0478 LSK |
0.9098 USDT |
0.8955 USDT |
0.9419 USDT |
0.9329 USDT |
| 2024-09-25 |
0.9204 USDT |
24,195.2291 LSK |
0.9265 USDT |
0.9031 USDT |
0.9333 USDT |
0.9123 USDT |
| 2024-09-24 |
0.9034 USDT |
23,031.8662 LSK |
0.9256 USDT |
0.8911 USDT |
0.9256 USDT |
0.9135 USDT |
| 2024-09-23 |
0.9145 USDT |
6,272.0977 LSK |
0.8889 USDT |
0.8808 USDT |
0.9294 USDT |
0.9151 USDT |
| 2024-09-22 |
0.9032 USDT |
4,110.3055 LSK |
0.9475 USDT |
0.8884 USDT |
0.9475 USDT |
0.8902 USDT |
| 2024-09-21 |
0.9189 USDT |
20,402.3343 LSK |
0.8820 USDT |
0.8815 USDT |
0.9449 USDT |
0.9294 USDT |
| 2024-09-20 |
0.8709 USDT |
51,243.4099 LSK |
0.8396 USDT |
0.8396 USDT |
0.9189 USDT |
0.8727 USDT |
| 2024-09-19 |
0.8297 USDT |
17,187.4912 LSK |
0.8169 USDT |
0.8127 USDT |
0.8463 USDT |
0.8333 USDT |
| 2024-09-18 |
0.7920 USDT |
26,532.9158 LSK |
0.7902 USDT |
0.7769 USDT |
0.8094 USDT |
0.8037 USDT |
| 2024-09-17 |
0.7836 USDT |
5,916.9149 LSK |
0.7655 USDT |
0.7655 USDT |
0.7983 USDT |
0.7882 USDT |
| 2024-09-16 |
0.7771 USDT |
4,835.3984 LSK |
0.7741 USDT |
0.7624 USDT |
0.7885 USDT |
0.7625 USDT |
| 2024-09-15 |
0.8075 USDT |
2,916.7159 LSK |
0.8062 USDT |
0.7974 USDT |
0.8141 USDT |
0.7974 USDT |
| 2024-09-14 |
0.8003 USDT |
6,043.5741 LSK |
0.8101 USDT |
0.7924 USDT |
0.8124 USDT |
0.8020 USDT |