Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
1.4182 USDT |
43,277.6122 LSK |
1.3894 USDT |
1.3567 USDT |
1.4879 USDT |
1.4215 USDT |
| 2024-04-15 |
1.5019 USDT |
21,825.5372 LSK |
1.4647 USDT |
1.3347 USDT |
1.5767 USDT |
1.4050 USDT |
| 2024-04-14 |
1.4056 USDT |
25,267.3877 LSK |
1.3600 USDT |
1.3063 USDT |
1.4997 USDT |
1.4679 USDT |
| 2024-04-13 |
1.5408 USDT |
25,272.8486 LSK |
1.5866 USDT |
1.4194 USDT |
1.6092 USDT |
1.4719 USDT |
| 2024-04-12 |
1.6161 USDT |
47,897.4071 LSK |
1.8697 USDT |
1.3632 USDT |
1.8756 USDT |
1.5843 USDT |
| 2024-04-11 |
1.8927 USDT |
25,418.0943 LSK |
1.8648 USDT |
1.8561 USDT |
1.9367 USDT |
1.8756 USDT |
| 2024-04-10 |
1.8573 USDT |
8,432.4426 LSK |
1.8756 USDT |
1.7905 USDT |
1.9087 USDT |
1.8432 USDT |
| 2024-04-09 |
1.9484 USDT |
17,068.3062 LSK |
1.9988 USDT |
1.8749 USDT |
1.9988 USDT |
1.8972 USDT |
| 2024-04-08 |
1.9178 USDT |
24,913.7644 LSK |
1.9286 USDT |
1.8667 USDT |
2.0205 USDT |
2.0205 USDT |
| 2024-04-07 |
1.9575 USDT |
12,056.5627 LSK |
1.9901 USDT |
1.9187 USDT |
1.9974 USDT |
1.9296 USDT |
| 2024-04-06 |
1.9673 USDT |
20,942.1302 LSK |
2.0160 USDT |
1.9370 USDT |
2.0160 USDT |
1.9762 USDT |
| 2024-04-05 |
2.0138 USDT |
94,043.9700 LSK |
1.9486 USDT |
1.8661 USDT |
2.1004 USDT |
2.0178 USDT |
| 2024-04-04 |
1.9128 USDT |
122,302.8957 LSK |
1.8780 USDT |
1.7910 USDT |
2.0661 USDT |
1.9314 USDT |
| 2024-04-03 |
1.8393 USDT |
31,741.0816 LSK |
1.7729 USDT |
1.7011 USDT |
1.9479 USDT |
1.9093 USDT |
| 2024-04-02 |
1.8288 USDT |
30,382.3064 LSK |
1.8972 USDT |
1.7217 USDT |
1.9165 USDT |
1.7864 USDT |
| 2024-04-01 |
1.8961 USDT |
18,036.3887 LSK |
1.9909 USDT |
1.8231 USDT |
2.0010 USDT |
1.8792 USDT |
| 2024-03-31 |
1.9746 USDT |
7,911.1971 LSK |
1.9511 USDT |
1.9436 USDT |
2.0052 USDT |
2.0026 USDT |
| 2024-03-30 |
1.9963 USDT |
22,212.9118 LSK |
1.9968 USDT |
1.9370 USDT |
2.0342 USDT |
1.9370 USDT |
| 2024-03-29 |
1.9888 USDT |
37,654.2229 LSK |
2.0160 USDT |
1.9520 USDT |
2.0193 USDT |
2.0039 USDT |
| 2024-03-28 |
2.0057 USDT |
32,820.6174 LSK |
1.9944 USDT |
1.9228 USDT |
2.0431 USDT |
2.0343 USDT |
| 2024-03-27 |
2.0324 USDT |
46,431.3046 LSK |
2.1024 USDT |
1.9543 USDT |
2.1069 USDT |
1.9880 USDT |
| 2024-03-26 |
2.0948 USDT |
98,937.6946 LSK |
2.0258 USDT |
1.9930 USDT |
2.2185 USDT |
2.1276 USDT |
| 2024-03-25 |
2.0615 USDT |
103,742.2913 LSK |
1.9983 USDT |
1.9853 USDT |
2.2889 USDT |
2.0269 USDT |
| 2024-03-24 |
1.9839 USDT |
175,983.6739 LSK |
1.7915 USDT |
1.7915 USDT |
2.1100 USDT |
2.0048 USDT |
| 2024-03-23 |
1.7754 USDT |
7,337.9326 LSK |
1.7201 USDT |
1.7095 USDT |
1.8221 USDT |
1.8039 USDT |
| 2024-03-22 |
1.7640 USDT |
36,448.2196 LSK |
1.7969 USDT |
1.6800 USDT |
1.8264 USDT |
1.7038 USDT |
| 2024-03-21 |
1.7943 USDT |
16,565.7942 LSK |
1.7880 USDT |
1.7429 USDT |
1.8265 USDT |
1.7808 USDT |
| 2024-03-20 |
1.6668 USDT |
24,561.4165 LSK |
1.6303 USDT |
1.5607 USDT |
1.6948 USDT |
1.6881 USDT |
| 2024-03-19 |
1.7716 USDT |
31,202.0565 LSK |
1.8638 USDT |
1.5908 USDT |
1.9076 USDT |
1.6030 USDT |
| 2024-03-18 |
1.9008 USDT |
35,883.1557 LSK |
1.8600 USDT |
1.8119 USDT |
1.9701 USDT |
1.8540 USDT |
| 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 |