Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |