Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.9165 USDT |
36,699.0621 LSK |
1.9075 USDT |
1.8486 USDT |
1.9805 USDT |
1.9233 USDT |
| 2024-05-05 |
1.9113 USDT |
11,878.7488 LSK |
1.9552 USDT |
1.8797 USDT |
1.9620 USDT |
1.9141 USDT |
| 2024-05-04 |
1.9784 USDT |
75,441.9829 LSK |
1.8783 USDT |
1.8432 USDT |
2.1091 USDT |
1.9728 USDT |
| 2024-05-03 |
1.8503 USDT |
22,407.0992 LSK |
1.7965 USDT |
1.7965 USDT |
1.9132 USDT |
1.8934 USDT |
| 2024-05-02 |
1.7661 USDT |
67,963.0803 LSK |
1.7070 USDT |
1.6703 USDT |
1.8523 USDT |
1.7971 USDT |
| 2024-05-01 |
1.6191 USDT |
59,059.7551 LSK |
1.5817 USDT |
1.5511 USDT |
1.7149 USDT |
1.6937 USDT |
| 2024-04-30 |
1.6167 USDT |
39,532.5989 LSK |
1.6619 USDT |
1.5415 USDT |
1.6963 USDT |
1.5866 USDT |
| 2024-04-29 |
1.6789 USDT |
33,546.3296 LSK |
1.6804 USDT |
1.6237 USDT |
1.7263 USDT |
1.6886 USDT |
| 2024-04-28 |
1.7004 USDT |
21,346.5491 LSK |
1.6806 USDT |
1.6613 USDT |
1.7240 USDT |
1.6955 USDT |
| 2024-04-27 |
1.6434 USDT |
47,988.1388 LSK |
1.7274 USDT |
1.6184 USDT |
1.7274 USDT |
1.6601 USDT |
| 2024-04-26 |
1.8309 USDT |
71,820.3282 LSK |
1.9188 USDT |
1.7468 USDT |
1.9327 USDT |
1.7643 USDT |
| 2024-04-25 |
1.8414 USDT |
139,565.5380 LSK |
1.6438 USDT |
1.5949 USDT |
2.0977 USDT |
2.0977 USDT |
| 2024-04-24 |
1.7037 USDT |
19,187.1093 LSK |
1.7905 USDT |
1.6500 USDT |
1.7964 USDT |
1.6823 USDT |
| 2024-04-23 |
1.8335 USDT |
17,420.3177 LSK |
1.8707 USDT |
1.7640 USDT |
1.8905 USDT |
1.7710 USDT |
| 2024-04-22 |
1.8836 USDT |
23,371.3931 LSK |
1.8324 USDT |
1.8093 USDT |
1.9333 USDT |
1.8833 USDT |
| 2024-04-21 |
1.7929 USDT |
13,988.6406 LSK |
1.7710 USDT |
1.7540 USDT |
1.8886 USDT |
1.7841 USDT |
| 2024-04-20 |
1.7635 USDT |
30,901.2574 LSK |
1.7306 USDT |
1.6962 USDT |
1.8419 USDT |
1.7655 USDT |
| 2024-04-19 |
1.7257 USDT |
57,204.6282 LSK |
1.7931 USDT |
1.5657 USDT |
1.8648 USDT |
1.7451 USDT |
| 2024-04-18 |
1.5118 USDT |
32,048.9894 LSK |
1.4129 USDT |
1.3738 USDT |
1.6001 USDT |
1.5905 USDT |
| 2024-04-17 |
1.4209 USDT |
16,065.8619 LSK |
1.4268 USDT |
1.3722 USDT |
1.4665 USDT |
1.4315 USDT |