Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
1.2402 USDT |
20,609.9834 LSK |
1.3465 USDT |
1.1843 USDT |
1.3465 USDT |
1.2065 USDT |
| 2024-01-06 |
1.3508 USDT |
41,543.2692 LSK |
1.2631 USDT |
1.2431 USDT |
1.4441 USDT |
1.3077 USDT |
| 2024-01-05 |
1.2744 USDT |
32,490.2876 LSK |
1.3568 USDT |
1.2293 USDT |
1.3649 USDT |
1.2570 USDT |
| 2024-01-04 |
1.3519 USDT |
47,293.7092 LSK |
1.4471 USDT |
1.2828 USDT |
1.4471 USDT |
1.3568 USDT |
| 2024-01-03 |
1.6461 USDT |
195,681.6894 LSK |
1.5680 USDT |
1.3800 USDT |
1.8186 USDT |
1.4669 USDT |
| 2024-01-02 |
1.7665 USDT |
394,912.0473 LSK |
1.3785 USDT |
1.3527 USDT |
2.4800 USDT |
1.4972 USDT |
| 2024-01-01 |
1.3361 USDT |
11,898.9455 LSK |
1.2872 USDT |
1.2502 USDT |
1.3844 USDT |
1.3653 USDT |
| 2023-12-31 |
1.3832 USDT |
21,616.3208 LSK |
1.3451 USDT |
1.3153 USDT |
1.4734 USDT |
1.3314 USDT |
| 2023-12-30 |
1.3063 USDT |
19,006.6302 LSK |
1.2755 USDT |
1.2400 USDT |
1.4299 USDT |
1.3602 USDT |
| 2023-12-29 |
1.2233 USDT |
31,731.2246 LSK |
1.1800 USDT |
1.1486 USDT |
1.2900 USDT |
1.2540 USDT |
| 2023-12-28 |
1.1837 USDT |
25,763.3866 LSK |
1.1720 USDT |
1.1495 USDT |
1.2300 USDT |
1.1815 USDT |
| 2023-12-27 |
1.1574 USDT |
4,207.1545 LSK |
1.1390 USDT |
1.1300 USDT |
1.1953 USDT |
1.1892 USDT |
| 2023-12-26 |
1.1230 USDT |
4,755.7174 LSK |
1.1500 USDT |
1.1045 USDT |
1.1500 USDT |
1.1250 USDT |
| 2023-12-25 |
1.1511 USDT |
6,099.1753 LSK |
1.1253 USDT |
1.1211 USDT |
1.2486 USDT |
1.1470 USDT |
| 2023-12-24 |
1.1485 USDT |
5,364.2716 LSK |
1.1573 USDT |
1.1250 USDT |
1.1759 USDT |
1.1253 USDT |
| 2023-12-23 |
1.1466 USDT |
6,800.1023 LSK |
1.1450 USDT |
1.1373 USDT |
1.1762 USDT |
1.1451 USDT |
| 2023-12-22 |
1.1463 USDT |
9,431.0401 LSK |
1.1669 USDT |
1.1302 USDT |
1.1694 USDT |
1.1438 USDT |
| 2023-12-21 |
1.1604 USDT |
4,739.6585 LSK |
1.1644 USDT |
1.1301 USDT |
1.1818 USDT |
1.1622 USDT |
| 2023-12-20 |
1.1598 USDT |
10,374.5849 LSK |
1.1335 USDT |
1.1221 USDT |
1.1937 USDT |
1.1650 USDT |
| 2023-12-19 |
1.1592 USDT |
7,378.4366 LSK |
1.1225 USDT |
1.1041 USDT |
1.2578 USDT |
1.1437 USDT |
| 2023-12-18 |
1.1039 USDT |
8,147.0989 LSK |
1.1499 USDT |
1.0432 USDT |
1.1500 USDT |
1.1151 USDT |
| 2023-12-17 |
1.1570 USDT |
3,046.5755 LSK |
1.1695 USDT |
1.1420 USDT |
1.1800 USDT |
1.1657 USDT |
| 2023-12-16 |
1.1666 USDT |
5,606.5327 LSK |
1.1695 USDT |
1.1358 USDT |
1.1937 USDT |
1.1712 USDT |
| 2023-12-15 |
1.1699 USDT |
8,604.8653 LSK |
1.1401 USDT |
1.1097 USDT |
1.2271 USDT |
1.1839 USDT |
| 2023-12-14 |
1.1165 USDT |
5,720.4171 LSK |
1.1200 USDT |
1.1000 USDT |
1.1450 USDT |
1.1304 USDT |
| 2023-12-13 |
1.0826 USDT |
3,700.1838 LSK |
1.1143 USDT |
1.0528 USDT |
1.1266 USDT |
1.1200 USDT |
| 2023-12-12 |
1.1066 USDT |
5,700.8797 LSK |
1.1119 USDT |
1.0851 USDT |
1.1287 USDT |
1.1150 USDT |
| 2023-12-11 |
1.1227 USDT |
2,910.5487 LSK |
1.1956 USDT |
1.0832 USDT |
1.1956 USDT |
1.1100 USDT |
| 2023-12-10 |
1.1776 USDT |
3,352.1808 LSK |
1.2009 USDT |
1.1238 USDT |
1.2053 USDT |
1.1956 USDT |
| 2023-12-09 |
1.2112 USDT |
1,690.8660 LSK |
1.2076 USDT |
1.2009 USDT |
1.2250 USDT |
1.2115 USDT |
| 2023-12-08 |
1.1991 USDT |
2,080.3296 LSK |
1.1956 USDT |
1.1780 USDT |
1.2248 USDT |
1.2009 USDT |
| 2023-12-07 |
1.2002 USDT |
15,269.3017 LSK |
1.2043 USDT |
1.1637 USDT |
1.2415 USDT |
1.1919 USDT |
| 2023-12-06 |
1.1989 USDT |
7,510.3498 LSK |
1.2256 USDT |
1.1705 USDT |
1.2256 USDT |
1.2004 USDT |
| 2023-12-05 |
1.2221 USDT |
9,623.3323 LSK |
1.2333 USDT |
1.1693 USDT |
1.2532 USDT |
1.2236 USDT |
| 2023-12-04 |
1.2073 USDT |
18,754.7273 LSK |
1.2397 USDT |
1.1000 USDT |
1.2597 USDT |
1.2196 USDT |
| 2023-12-03 |
1.2180 USDT |
3,450.3925 LSK |
1.2226 USDT |
1.1900 USDT |
1.2407 USDT |
1.1900 USDT |
| 2023-12-02 |
1.2299 USDT |
14,815.5298 LSK |
1.2000 USDT |
1.1855 USDT |
1.2900 USDT |
1.2200 USDT |
| 2023-12-01 |
1.1891 USDT |
4,576.2896 LSK |
1.1850 USDT |
1.1731 USDT |
1.2095 USDT |
1.1974 USDT |
| 2023-11-30 |
1.1802 USDT |
6,800.3154 LSK |
1.1981 USDT |
1.1585 USDT |
1.2440 USDT |
1.1936 USDT |
| 2023-11-29 |
1.2162 USDT |
8,590.4719 LSK |
1.2363 USDT |
1.1864 USDT |
1.2627 USDT |
1.1874 USDT |
| 2023-11-28 |
1.2267 USDT |
25,155.9836 LSK |
1.1720 USDT |
1.1615 USDT |
1.2922 USDT |
1.2467 USDT |
| 2023-11-27 |
1.1641 USDT |
15,078.2975 LSK |
1.2145 USDT |
1.1350 USDT |
1.2145 USDT |
1.1458 USDT |
| 2023-11-26 |
1.2533 USDT |
12,057.0942 LSK |
1.3025 USDT |
1.1942 USDT |
1.3194 USDT |
1.2080 USDT |
| 2023-11-25 |
1.3033 USDT |
56,053.8113 LSK |
1.2774 USDT |
1.2632 USDT |
1.3562 USDT |
1.2939 USDT |
| 2023-11-24 |
1.3125 USDT |
197,618.2600 LSK |
1.1400 USDT |
1.1299 USDT |
1.5229 USDT |
1.2664 USDT |