Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-25 |
0.9639 USDT |
35,616.4399 LSK |
0.9967 USDT |
0.9221 USDT |
1.0166 USDT |
0.9607 USDT |
| 2024-07-24 |
1.0180 USDT |
6,312.7219 LSK |
1.0069 USDT |
0.9950 USDT |
1.0368 USDT |
1.0124 USDT |
| 2024-07-23 |
1.0251 USDT |
6,720.4052 LSK |
1.0366 USDT |
0.9883 USDT |
1.0518 USDT |
1.0082 USDT |
| 2024-07-22 |
1.0578 USDT |
10,885.9444 LSK |
1.0915 USDT |
1.0370 USDT |
1.0930 USDT |
1.0370 USDT |
| 2024-07-21 |
1.0742 USDT |
15,183.0241 LSK |
1.0868 USDT |
1.0341 USDT |
1.0924 USDT |
1.0879 USDT |
| 2024-07-20 |
1.0874 USDT |
6,426.4484 LSK |
1.0848 USDT |
1.0758 USDT |
1.1053 USDT |
1.0869 USDT |
| 2024-07-19 |
1.0537 USDT |
31,697.9583 LSK |
1.0322 USDT |
1.0072 USDT |
1.0932 USDT |
1.0914 USDT |
| 2024-07-18 |
1.0149 USDT |
19,630.3046 LSK |
1.0111 USDT |
0.9940 USDT |
1.0425 USDT |
1.0249 USDT |
| 2024-07-17 |
1.0110 USDT |
18,986.3089 LSK |
1.0043 USDT |
0.9928 USDT |
1.0211 USDT |
1.0073 USDT |
| 2024-07-16 |
0.9900 USDT |
16,547.9519 LSK |
0.9967 USDT |
0.9592 USDT |
1.0230 USDT |
1.0073 USDT |
| 2024-07-15 |
0.9655 USDT |
17,580.4267 LSK |
0.9545 USDT |
0.9517 USDT |
0.9843 USDT |
0.9843 USDT |
| 2024-07-14 |
0.9422 USDT |
3,659.4462 LSK |
0.9407 USDT |
0.9300 USDT |
0.9496 USDT |
0.9487 USDT |
| 2024-07-13 |
0.9245 USDT |
1,525.1080 LSK |
0.9176 USDT |
0.9166 USDT |
0.9352 USDT |
0.9247 USDT |
| 2024-07-12 |
0.9012 USDT |
4,445.7474 LSK |
0.9040 USDT |
0.8815 USDT |
0.9175 USDT |
0.9157 USDT |
| 2024-07-11 |
0.9137 USDT |
6,217.9796 LSK |
0.9128 USDT |
0.8929 USDT |
0.9331 USDT |
0.8979 USDT |
| 2024-07-10 |
0.9061 USDT |
6,367.3287 LSK |
0.8976 USDT |
0.8976 USDT |
0.9199 USDT |
0.9021 USDT |
| 2024-07-09 |
0.8833 USDT |
2,782.9299 LSK |
0.8703 USDT |
0.8653 USDT |
0.9036 USDT |
0.8976 USDT |
| 2024-07-08 |
0.8742 USDT |
10,924.0532 LSK |
0.8581 USDT |
0.8400 USDT |
0.8983 USDT |
0.8756 USDT |
| 2024-07-07 |
0.9058 USDT |
29,258.3548 LSK |
0.8875 USDT |
0.8743 USDT |
0.9400 USDT |
0.9102 USDT |
| 2024-07-06 |
0.8641 USDT |
10,788.0034 LSK |
0.8206 USDT |
0.8162 USDT |
0.8961 USDT |
0.8942 USDT |
| 2024-07-05 |
0.7989 USDT |
20,148.0168 LSK |
0.8257 USDT |
0.7500 USDT |
0.8293 USDT |
0.8259 USDT |
| 2024-07-04 |
0.9134 USDT |
21,850.8773 LSK |
0.9600 USDT |
0.8264 USDT |
0.9703 USDT |
0.8313 USDT |
| 2024-07-03 |
0.9725 USDT |
15,808.4840 LSK |
0.9973 USDT |
0.9529 USDT |
1.0002 USDT |
0.9577 USDT |
| 2024-07-02 |
1.0098 USDT |
53,959.4178 LSK |
1.0183 USDT |
0.9889 USDT |
1.0524 USDT |
1.0010 USDT |
| 2024-07-01 |
1.0331 USDT |
7,115.6768 LSK |
1.0463 USDT |
1.0100 USDT |
1.0544 USDT |
1.0133 USDT |
| 2024-06-30 |
1.0280 USDT |
6,701.7298 LSK |
1.0043 USDT |
0.9903 USDT |
1.0472 USDT |
1.0415 USDT |
| 2024-06-29 |
1.0092 USDT |
38,635.8338 LSK |
1.0471 USDT |
0.9826 USDT |
1.0471 USDT |
0.9919 USDT |
| 2024-06-28 |
1.0787 USDT |
76,443.6946 LSK |
1.0039 USDT |
1.0000 USDT |
1.1745 USDT |
1.0659 USDT |
| 2024-06-27 |
0.9902 USDT |
36,010.3550 LSK |
0.9988 USDT |
0.9500 USDT |
1.0204 USDT |
1.0116 USDT |
| 2024-06-26 |
1.0098 USDT |
4,952.3829 LSK |
1.0258 USDT |
0.9918 USDT |
1.0399 USDT |
0.9993 USDT |