Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
1.0195 USDT |
9,965.6967 LSK |
1.0079 USDT |
1.0039 USDT |
1.0425 USDT |
1.0298 USDT |
| 2024-06-24 |
0.9781 USDT |
46,142.4338 LSK |
0.9862 USDT |
0.9512 USDT |
1.0143 USDT |
0.9933 USDT |
| 2024-06-23 |
1.0134 USDT |
27,703.5955 LSK |
1.0180 USDT |
0.9717 USDT |
1.0527 USDT |
0.9854 USDT |
| 2024-06-22 |
1.0325 USDT |
18,378.8546 LSK |
1.0442 USDT |
1.0098 USDT |
1.0662 USDT |
1.0135 USDT |
| 2024-06-21 |
1.0566 USDT |
43,755.1548 LSK |
1.0151 USDT |
1.0050 USDT |
1.1087 USDT |
1.0399 USDT |
| 2024-06-20 |
1.0269 USDT |
19,200.0078 LSK |
0.9942 USDT |
0.9942 USDT |
1.0661 USDT |
1.0284 USDT |
| 2024-06-19 |
1.0116 USDT |
33,693.4397 LSK |
0.9895 USDT |
0.9800 USDT |
1.0799 USDT |
1.0029 USDT |
| 2024-06-18 |
0.9736 USDT |
54,711.3713 LSK |
1.0446 USDT |
0.9300 USDT |
1.0679 USDT |
0.9823 USDT |
| 2024-06-17 |
1.0518 USDT |
74,150.9062 LSK |
1.1200 USDT |
1.0002 USDT |
1.1247 USDT |
1.0605 USDT |
| 2024-06-16 |
1.1192 USDT |
12,882.7773 LSK |
1.1281 USDT |
1.1000 USDT |
1.1315 USDT |
1.1196 USDT |
| 2024-06-15 |
1.1393 USDT |
28,927.2078 LSK |
1.1274 USDT |
1.1104 USDT |
1.1505 USDT |
1.1301 USDT |
| 2024-06-14 |
1.1534 USDT |
44,851.6303 LSK |
1.1783 USDT |
1.1061 USDT |
1.2057 USDT |
1.1182 USDT |
| 2024-06-13 |
1.2099 USDT |
43,100.0328 LSK |
1.2343 USDT |
1.1710 USDT |
1.2438 USDT |
1.1739 USDT |
| 2024-06-12 |
1.2282 USDT |
46,987.0715 LSK |
1.2103 USDT |
1.1685 USDT |
1.2773 USDT |
1.2418 USDT |
| 2024-06-11 |
1.2282 USDT |
37,877.6697 LSK |
1.2795 USDT |
1.1858 USDT |
1.2868 USDT |
1.2259 USDT |
| 2024-06-10 |
1.3016 USDT |
11,413.6252 LSK |
1.3083 USDT |
1.2726 USDT |
1.3136 USDT |
1.2908 USDT |
| 2024-06-09 |
1.2994 USDT |
13,975.9302 LSK |
1.2919 USDT |
1.2726 USDT |
1.3146 USDT |
1.3063 USDT |
| 2024-06-08 |
1.3014 USDT |
38,128.8550 LSK |
1.3639 USDT |
1.2703 USDT |
1.3711 USDT |
1.2933 USDT |
| 2024-06-07 |
1.4049 USDT |
41,935.2031 LSK |
1.5151 USDT |
1.2500 USDT |
1.5295 USDT |
1.3717 USDT |
| 2024-06-06 |
1.5252 USDT |
9,462.8647 LSK |
1.5211 USDT |
1.5130 USDT |
1.5477 USDT |
1.5157 USDT |
| 2024-06-05 |
1.5181 USDT |
26,809.1437 LSK |
1.4949 USDT |
1.4935 USDT |
1.5400 USDT |
1.5316 USDT |
| 2024-06-04 |
1.4518 USDT |
11,225.5208 LSK |
1.4458 USDT |
1.4300 USDT |
1.4958 USDT |
1.4884 USDT |
| 2024-06-03 |
1.4707 USDT |
33,825.9816 LSK |
1.5007 USDT |
1.4402 USDT |
1.5219 USDT |
1.4642 USDT |
| 2024-06-02 |
1.5209 USDT |
10,551.5651 LSK |
1.5020 USDT |
1.4992 USDT |
1.5357 USDT |
1.5097 USDT |
| 2024-06-01 |
1.4982 USDT |
23,598.8051 LSK |
1.5079 USDT |
1.4876 USDT |
1.5079 USDT |
1.5052 USDT |
| 2024-05-31 |
1.5160 USDT |
11,040.8223 LSK |
1.5324 USDT |
1.4902 USDT |
1.5324 USDT |
1.5209 USDT |
| 2024-05-30 |
1.5387 USDT |
23,025.5861 LSK |
1.5679 USDT |
1.4971 USDT |
1.5825 USDT |
1.5363 USDT |
| 2024-05-29 |
1.5882 USDT |
12,633.3945 LSK |
1.6014 USDT |
1.5655 USDT |
1.6136 USDT |
1.5661 USDT |
| 2024-05-28 |
1.6006 USDT |
34,420.5190 LSK |
1.6554 USDT |
1.5800 USDT |
1.6554 USDT |
1.5979 USDT |
| 2024-05-27 |
1.6566 USDT |
15,136.6722 LSK |
1.6309 USDT |
1.6126 USDT |
1.6959 USDT |
1.6663 USDT |
| 2024-05-26 |
1.6528 USDT |
5,142.3672 LSK |
1.6784 USDT |
1.6358 USDT |
1.6784 USDT |
1.6466 USDT |
| 2024-05-25 |
1.6739 USDT |
5,341.8853 LSK |
1.6552 USDT |
1.6516 USDT |
1.6899 USDT |
1.6720 USDT |
| 2024-05-24 |
1.6282 USDT |
7,844.9173 LSK |
1.6463 USDT |
1.6045 USDT |
1.6621 USDT |
1.6482 USDT |
| 2024-05-23 |
1.6200 USDT |
62,544.9944 LSK |
1.6606 USDT |
1.5757 USDT |
1.6921 USDT |
1.6431 USDT |
| 2024-05-22 |
1.6652 USDT |
36,107.3638 LSK |
1.7001 USDT |
1.6339 USDT |
1.7025 USDT |
1.6625 USDT |
| 2024-05-21 |
1.7226 USDT |
98,337.3862 LSK |
1.8285 USDT |
1.6500 USDT |
1.8387 USDT |
1.7022 USDT |
| 2024-05-20 |
1.7397 USDT |
29,700.5782 LSK |
1.7518 USDT |
1.7002 USDT |
1.8035 USDT |
1.7975 USDT |
| 2024-05-19 |
1.8268 USDT |
138,662.4145 LSK |
1.9135 USDT |
1.7697 USDT |
1.9172 USDT |
1.7697 USDT |
| 2024-05-18 |
1.9596 USDT |
22,351.1401 LSK |
2.0020 USDT |
1.9111 USDT |
2.0071 USDT |
1.9111 USDT |
| 2024-05-17 |
2.0228 USDT |
28,701.1059 LSK |
1.9728 USDT |
1.9326 USDT |
2.0916 USDT |
1.9887 USDT |
| 2024-05-16 |
1.9480 USDT |
62,459.9710 LSK |
1.9405 USDT |
1.9074 USDT |
2.0120 USDT |
1.9609 USDT |
| 2024-05-15 |
1.8667 USDT |
122,751.2964 LSK |
1.8972 USDT |
1.7660 USDT |
1.9944 USDT |
1.9404 USDT |
| 2024-05-14 |
1.9754 USDT |
62,778.9636 LSK |
1.9428 USDT |
1.8839 USDT |
2.0490 USDT |
1.8969 USDT |
| 2024-05-13 |
1.9524 USDT |
38,467.7276 LSK |
1.9152 USDT |
1.8615 USDT |
2.0160 USDT |
1.9686 USDT |
| 2024-05-12 |
1.8935 USDT |
11,173.8208 LSK |
1.8240 USDT |
1.8232 USDT |
1.9501 USDT |
1.9404 USDT |
| 2024-05-11 |
1.8800 USDT |
11,030.3527 LSK |
1.9034 USDT |
1.8345 USDT |
1.9268 USDT |
1.8366 USDT |
| 2024-05-10 |
1.9446 USDT |
19,375.3364 LSK |
2.0056 USDT |
1.8766 USDT |
2.0146 USDT |
1.9080 USDT |
| 2024-05-09 |
1.9844 USDT |
16,259.3456 LSK |
1.9620 USDT |
1.9334 USDT |
2.0543 USDT |
2.0052 USDT |
| 2024-05-08 |
1.9353 USDT |
50,036.7283 LSK |
1.8417 USDT |
1.8149 USDT |
2.0052 USDT |
1.9718 USDT |
| 2024-05-07 |
1.9143 USDT |
17,654.1207 LSK |
1.9296 USDT |
1.8845 USDT |
1.9572 USDT |
1.9060 USDT |