Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-13 |
0.8023 USDT |
7,791.0744 LSK |
0.7975 USDT |
0.7948 USDT |
0.8118 USDT |
0.8092 USDT |
| 2024-09-12 |
0.7938 USDT |
16,462.6737 LSK |
0.7864 USDT |
0.7862 USDT |
0.7993 USDT |
0.7936 USDT |
| 2024-09-11 |
0.7897 USDT |
15,037.7375 LSK |
0.7965 USDT |
0.7726 USDT |
0.8070 USDT |
0.7902 USDT |
| 2024-09-10 |
0.7958 USDT |
2,082.7671 LSK |
0.7871 USDT |
0.7868 USDT |
0.8077 USDT |
0.8037 USDT |
| 2024-09-09 |
0.7854 USDT |
5,608.1990 LSK |
0.7688 USDT |
0.7650 USDT |
0.7959 USDT |
0.7891 USDT |
| 2024-09-08 |
0.7456 USDT |
7,403.8181 LSK |
0.7377 USDT |
0.7368 USDT |
0.7729 USDT |
0.7662 USDT |
| 2024-09-07 |
0.7358 USDT |
2,822.8404 LSK |
0.7175 USDT |
0.7175 USDT |
0.7465 USDT |
0.7409 USDT |
| 2024-09-06 |
0.7377 USDT |
25,173.3737 LSK |
0.7352 USDT |
0.7266 USDT |
0.7572 USDT |
0.7303 USDT |
| 2024-09-05 |
0.7515 USDT |
34,511.1833 LSK |
0.7575 USDT |
0.7366 USDT |
0.7624 USDT |
0.7396 USDT |
| 2024-09-04 |
0.7423 USDT |
19,928.8858 LSK |
0.7491 USDT |
0.7167 USDT |
0.7706 USDT |
0.7555 USDT |
| 2024-09-03 |
0.7786 USDT |
10,342.9784 LSK |
0.7824 USDT |
0.7572 USDT |
0.7934 USDT |
0.7612 USDT |
| 2024-09-02 |
0.7661 USDT |
18,214.8419 LSK |
0.7494 USDT |
0.7440 USDT |
0.7846 USDT |
0.7829 USDT |
| 2024-09-01 |
0.7703 USDT |
6,680.9588 LSK |
0.7744 USDT |
0.7575 USDT |
0.7786 USDT |
0.7721 USDT |
| 2024-08-31 |
0.7834 USDT |
3,930.9524 LSK |
0.7854 USDT |
0.7685 USDT |
0.7884 USDT |
0.7685 USDT |
| 2024-08-30 |
0.7729 USDT |
9,488.4219 LSK |
0.7859 USDT |
0.7529 USDT |
0.7979 USDT |
0.7848 USDT |
| 2024-08-29 |
0.7898 USDT |
6,304.7435 LSK |
0.7910 USDT |
0.7762 USDT |
0.8138 USDT |
0.7872 USDT |
| 2024-08-28 |
0.7974 USDT |
28,021.3759 LSK |
0.7979 USDT |
0.7689 USDT |
0.8198 USDT |
0.7866 USDT |
| 2024-08-27 |
0.8352 USDT |
22,512.6332 LSK |
0.8660 USDT |
0.7918 USDT |
0.8778 USDT |
0.7980 USDT |
| 2024-08-26 |
0.8904 USDT |
8,607.7892 LSK |
0.9143 USDT |
0.8697 USDT |
0.9143 USDT |
0.8713 USDT |
| 2024-08-25 |
0.9157 USDT |
7,707.9167 LSK |
0.9315 USDT |
0.8942 USDT |
0.9389 USDT |
0.9166 USDT |
| 2024-08-24 |
0.9314 USDT |
3,166.4654 LSK |
0.9329 USDT |
0.9178 USDT |
0.9519 USDT |
0.9222 USDT |
| 2024-08-23 |
0.9008 USDT |
26,151.3697 LSK |
0.8743 USDT |
0.8743 USDT |
0.9282 USDT |
0.9234 USDT |
| 2024-08-22 |
0.8674 USDT |
9,120.6972 LSK |
0.8666 USDT |
0.8553 USDT |
0.8845 USDT |
0.8677 USDT |
| 2024-08-21 |
0.8475 USDT |
10,352.0499 LSK |
0.8348 USDT |
0.8277 USDT |
0.8773 USDT |
0.8706 USDT |
| 2024-08-20 |
0.8417 USDT |
15,376.7847 LSK |
0.8396 USDT |
0.8226 USDT |
0.8599 USDT |
0.8396 USDT |
| 2024-08-19 |
0.8278 USDT |
15,954.8757 LSK |
0.8455 USDT |
0.8187 USDT |
0.8455 USDT |
0.8362 USDT |
| 2024-08-18 |
0.8538 USDT |
4,921.2688 LSK |
0.8327 USDT |
0.8269 USDT |
0.8706 USDT |
0.8527 USDT |
| 2024-08-17 |
0.8289 USDT |
5,679.2080 LSK |
0.8303 USDT |
0.8220 USDT |
0.8352 USDT |
0.8305 USDT |
| 2024-08-16 |
0.8372 USDT |
23,687.3895 LSK |
0.8567 USDT |
0.8222 USDT |
0.8616 USDT |
0.8240 USDT |
| 2024-08-15 |
0.8698 USDT |
11,546.4247 LSK |
0.8814 USDT |
0.8317 USDT |
0.8907 USDT |
0.8386 USDT |