Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.8885 USDT |
34,876.5338 LSK |
0.9103 USDT |
0.8700 USDT |
0.9141 USDT |
0.8816 USDT |
| 2024-08-13 |
0.9083 USDT |
16,232.8726 LSK |
0.9092 USDT |
0.8905 USDT |
0.9343 USDT |
0.9182 USDT |
| 2024-08-12 |
0.8904 USDT |
26,049.2860 LSK |
0.9058 USDT |
0.8726 USDT |
0.9196 USDT |
0.9023 USDT |
| 2024-08-11 |
0.9329 USDT |
68,126.3074 LSK |
0.9748 USDT |
0.8959 USDT |
0.9751 USDT |
0.9011 USDT |
| 2024-08-10 |
0.9288 USDT |
39,107.3000 LSK |
0.8991 USDT |
0.8879 USDT |
0.9798 USDT |
0.9760 USDT |
| 2024-08-09 |
0.8779 USDT |
16,508.6347 LSK |
0.8657 USDT |
0.8523 USDT |
0.9103 USDT |
0.8877 USDT |
| 2024-08-08 |
0.8130 USDT |
17,448.9222 LSK |
0.7852 USDT |
0.7798 USDT |
0.8640 USDT |
0.8640 USDT |
| 2024-08-07 |
0.8059 USDT |
14,096.5269 LSK |
0.7860 USDT |
0.7796 USDT |
0.8340 USDT |
0.7887 USDT |
| 2024-08-06 |
0.7893 USDT |
16,517.1240 LSK |
0.7671 USDT |
0.7660 USDT |
0.8028 USDT |
0.7908 USDT |
| 2024-08-05 |
0.7271 USDT |
103,638.2857 LSK |
0.7887 USDT |
0.6649 USDT |
0.8059 USDT |
0.7700 USDT |
| 2024-08-04 |
0.7849 USDT |
17,210.8492 LSK |
0.8356 USDT |
0.7589 USDT |
0.8361 USDT |
0.7889 USDT |
| 2024-08-03 |
0.8523 USDT |
10,502.3968 LSK |
0.8749 USDT |
0.8221 USDT |
0.8870 USDT |
0.8221 USDT |
| 2024-08-02 |
0.9029 USDT |
4,156.9406 LSK |
0.9592 USDT |
0.8658 USDT |
0.9607 USDT |
0.8705 USDT |
| 2024-08-01 |
0.9260 USDT |
9,607.7069 LSK |
0.9605 USDT |
0.8911 USDT |
0.9646 USDT |
0.9103 USDT |
| 2024-07-31 |
0.9869 USDT |
6,189.4360 LSK |
0.9804 USDT |
0.9638 USDT |
1.0017 USDT |
0.9680 USDT |
| 2024-07-30 |
1.0101 USDT |
3,293.8033 LSK |
1.0110 USDT |
0.9679 USDT |
1.0189 USDT |
0.9739 USDT |
| 2024-07-29 |
1.0264 USDT |
16,003.6814 LSK |
1.0176 USDT |
1.0068 USDT |
1.0471 USDT |
1.0109 USDT |
| 2024-07-28 |
1.0088 USDT |
6,599.5511 LSK |
1.0327 USDT |
0.9998 USDT |
1.0342 USDT |
1.0099 USDT |
| 2024-07-27 |
1.0552 USDT |
45,672.0290 LSK |
1.0291 USDT |
1.0255 USDT |
1.0798 USDT |
1.0446 USDT |
| 2024-07-26 |
1.0125 USDT |
32,933.4666 LSK |
0.9667 USDT |
0.9635 USDT |
1.0635 USDT |
1.0161 USDT |