Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.8149 USDT |
35,957.7836 LSK |
1.7545 USDT |
1.6400 USDT |
1.9111 USDT |
1.8608 USDT |
| 2024-03-16 |
1.8389 USDT |
166,248.8683 LSK |
1.9049 USDT |
1.7050 USDT |
1.9290 USDT |
1.7499 USDT |
| 2024-03-15 |
1.9522 USDT |
67,429.2721 LSK |
2.0641 USDT |
1.7723 USDT |
2.0692 USDT |
1.8864 USDT |
| 2024-03-14 |
2.0026 USDT |
56,393.3618 LSK |
2.1120 USDT |
1.9538 USDT |
2.1141 USDT |
1.9538 USDT |
| 2024-03-13 |
2.1477 USDT |
14,781.9693 LSK |
2.1228 USDT |
2.0706 USDT |
2.1957 USDT |
2.1336 USDT |
| 2024-03-12 |
2.0925 USDT |
20,683.1780 LSK |
2.1555 USDT |
1.9870 USDT |
2.1555 USDT |
2.0956 USDT |
| 2024-03-11 |
2.0928 USDT |
25,197.9231 LSK |
2.1228 USDT |
1.9639 USDT |
2.1467 USDT |
2.1467 USDT |
| 2024-03-10 |
2.1385 USDT |
22,032.8158 LSK |
2.1769 USDT |
2.0675 USDT |
2.1830 USDT |
2.1228 USDT |
| 2024-03-09 |
2.1682 USDT |
54,017.8043 LSK |
2.1228 USDT |
2.1001 USDT |
2.2830 USDT |
2.1891 USDT |
| 2024-03-08 |
2.1238 USDT |
97,142.8666 LSK |
2.1623 USDT |
2.0100 USDT |
2.2000 USDT |
2.1269 USDT |
| 2024-03-07 |
2.1574 USDT |
124,229.3802 LSK |
2.3000 USDT |
2.0900 USDT |
2.3000 USDT |
2.1462 USDT |
| 2024-03-06 |
2.4594 USDT |
446,696.5172 LSK |
2.7271 USDT |
2.0530 USDT |
3.2373 USDT |
2.3300 USDT |
| 2024-03-05 |
2.3397 USDT |
714,116.5728 LSK |
1.7417 USDT |
1.6747 USDT |
2.7114 USDT |
2.4025 USDT |
| 2024-03-04 |
1.6898 USDT |
65,523.8384 LSK |
1.6327 USDT |
1.5892 USDT |
1.7985 USDT |
1.6993 USDT |
| 2024-03-03 |
1.5883 USDT |
50,888.9538 LSK |
1.6014 USDT |
1.4100 USDT |
1.6599 USDT |
1.6326 USDT |
| 2024-03-02 |
1.5525 USDT |
60,130.6684 LSK |
1.5370 USDT |
1.5088 USDT |
1.5929 USDT |
1.5653 USDT |
| 2024-03-01 |
1.5022 USDT |
72,487.7118 LSK |
1.4454 USDT |
1.4388 USDT |
1.5488 USDT |
1.5390 USDT |
| 2024-02-29 |
1.4383 USDT |
72,761.9309 LSK |
1.3855 USDT |
1.3855 USDT |
1.5200 USDT |
1.4143 USDT |
| 2024-02-28 |
1.3862 USDT |
68,373.3984 LSK |
1.4106 USDT |
1.2476 USDT |
1.4442 USDT |
1.3752 USDT |
| 2024-02-27 |
1.4057 USDT |
131,849.6253 LSK |
1.3783 USDT |
1.3518 USDT |
1.4799 USDT |
1.4076 USDT |
| 2024-02-26 |
1.3566 USDT |
33,116.8068 LSK |
1.3541 USDT |
1.3181 USDT |
1.3999 USDT |
1.3783 USDT |
| 2024-02-25 |
1.3466 USDT |
29,434.5822 LSK |
1.3546 USDT |
1.3300 USDT |
1.3689 USDT |
1.3564 USDT |
| 2024-02-24 |
1.3545 USDT |
20,240.9856 LSK |
1.3528 USDT |
1.3260 USDT |
1.3998 USDT |
1.3546 USDT |
| 2024-02-23 |
1.3774 USDT |
45,377.7161 LSK |
1.4082 USDT |
1.3387 USDT |
1.4082 USDT |
1.3489 USDT |
| 2024-02-22 |
1.5040 USDT |
127,332.0378 LSK |
1.4912 USDT |
1.4067 USDT |
1.6295 USDT |
1.4067 USDT |
| 2024-02-21 |
1.4193 USDT |
59,950.8050 LSK |
1.3936 USDT |
1.3259 USDT |
1.4617 USDT |
1.4360 USDT |
| 2024-02-20 |
1.3817 USDT |
49,685.8827 LSK |
1.3700 USDT |
1.3031 USDT |
1.4206 USDT |
1.3995 USDT |
| 2024-02-19 |
1.3603 USDT |
42,546.6707 LSK |
1.3423 USDT |
1.3335 USDT |
1.3846 USDT |
1.3796 USDT |
| 2024-02-18 |
1.3465 USDT |
67,024.3896 LSK |
1.3440 USDT |
1.3233 USDT |
1.3665 USDT |
1.3499 USDT |
| 2024-02-17 |
1.3475 USDT |
37,302.4162 LSK |
1.4025 USDT |
1.3139 USDT |
1.4025 USDT |
1.3475 USDT |
| 2024-02-16 |
1.3989 USDT |
54,125.2198 LSK |
1.3575 USDT |
1.3536 USDT |
1.4270 USDT |
1.4025 USDT |
| 2024-02-15 |
1.3574 USDT |
20,019.9894 LSK |
1.3562 USDT |
1.3362 USDT |
1.3765 USDT |
1.3553 USDT |
| 2024-02-14 |
1.3392 USDT |
66,959.5298 LSK |
1.3284 USDT |
1.3206 USDT |
1.3999 USDT |
1.3474 USDT |
| 2024-02-13 |
1.3548 USDT |
7,241.1616 LSK |
1.3783 USDT |
1.3162 USDT |
1.3788 USDT |
1.3375 USDT |
| 2024-02-12 |
1.3390 USDT |
4,764.9522 LSK |
1.3617 USDT |
1.3111 USDT |
1.3690 USDT |
1.3674 USDT |
| 2024-02-11 |
1.3690 USDT |
2,555.0630 LSK |
1.3722 USDT |
1.3594 USDT |
1.3855 USDT |
1.3667 USDT |
| 2024-02-10 |
1.4142 USDT |
40,104.7711 LSK |
1.3965 USDT |
1.3542 USDT |
1.5179 USDT |
1.3775 USDT |
| 2024-02-09 |
1.3704 USDT |
47,122.6301 LSK |
1.3706 USDT |
1.3544 USDT |
1.4082 USDT |
1.3797 USDT |
| 2024-02-08 |
1.3658 USDT |
12,397.9704 LSK |
1.4071 USDT |
1.3350 USDT |
1.4125 USDT |
1.3568 USDT |
| 2024-02-07 |
1.3948 USDT |
21,952.0556 LSK |
1.4719 USDT |
1.3495 USDT |
1.4766 USDT |
1.3779 USDT |
| 2024-02-06 |
1.5432 USDT |
321,582.6456 LSK |
1.3989 USDT |
1.3966 USDT |
1.9000 USDT |
1.4653 USDT |
| 2024-02-05 |
1.3840 USDT |
19,100.7216 LSK |
1.3674 USDT |
1.3217 USDT |
1.4359 USDT |
1.4038 USDT |
| 2024-02-04 |
1.3773 USDT |
57,293.9165 LSK |
1.3366 USDT |
1.3274 USDT |
1.4110 USDT |
1.3674 USDT |
| 2024-02-03 |
1.3517 USDT |
33,623.6099 LSK |
1.3788 USDT |
1.3248 USDT |
1.3940 USDT |
1.3337 USDT |
| 2024-02-02 |
1.3638 USDT |
27,753.3180 LSK |
1.3448 USDT |
1.3190 USDT |
1.3975 USDT |
1.3855 USDT |
| 2024-02-01 |
1.3314 USDT |
17,612.8899 LSK |
1.3567 USDT |
1.2859 USDT |
1.3891 USDT |
1.3386 USDT |
| 2024-01-31 |
1.3958 USDT |
42,155.4439 LSK |
1.4023 USDT |
1.3139 USDT |
1.4868 USDT |
1.3495 USDT |
| 2024-01-30 |
1.4682 USDT |
52,208.4192 LSK |
1.4598 USDT |
1.4179 USDT |
1.5179 USDT |
1.4296 USDT |
| 2024-01-29 |
1.4299 USDT |
71,900.2961 LSK |
1.4143 USDT |
1.3328 USDT |
1.5285 USDT |
1.4659 USDT |
| 2024-01-28 |
1.3236 USDT |
169,756.7961 LSK |
1.2150 USDT |
1.1910 USDT |
1.4440 USDT |
1.3686 USDT |