Identifier on OKEx: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.9706 USDT |
407,493.9444 LSK |
0.9572 USDT |
0.9339 USDT |
1.0051 USDT |
1.0022 USDT |
| 2024-12-23 |
0.9290 USDT |
646,294.5272 LSK |
0.9133 USDT |
0.8880 USDT |
0.9684 USDT |
0.9572 USDT |
| 2024-12-22 |
0.9243 USDT |
1,247,067.8281 LSK |
0.8826 USDT |
0.8764 USDT |
0.9826 USDT |
0.9155 USDT |
| 2024-12-21 |
0.9127 USDT |
446,561.1301 LSK |
0.9199 USDT |
0.8686 USDT |
0.9692 USDT |
0.8827 USDT |
| 2024-12-20 |
0.8431 USDT |
1,215,833.5512 LSK |
0.8746 USDT |
0.7896 USDT |
0.9222 USDT |
0.9199 USDT |
| 2024-12-19 |
0.8976 USDT |
1,462,057.5544 LSK |
0.9427 USDT |
0.8413 USDT |
0.9552 USDT |
0.8735 USDT |
| 2024-12-18 |
0.9807 USDT |
930,332.1269 LSK |
1.0409 USDT |
0.9247 USDT |
1.0457 USDT |
0.9427 USDT |
| 2024-12-17 |
1.0650 USDT |
391,328.7342 LSK |
1.0962 USDT |
1.0266 USDT |
1.0990 USDT |
1.0375 USDT |
| 2024-12-16 |
1.1060 USDT |
547,010.8069 LSK |
1.1450 USDT |
1.0665 USDT |
1.1614 USDT |
1.0962 USDT |
| 2024-12-15 |
1.1118 USDT |
292,081.0810 LSK |
1.1048 USDT |
1.0782 USDT |
1.1480 USDT |
1.1410 USDT |
| 2024-12-14 |
1.1450 USDT |
480,900.4285 LSK |
1.1773 USDT |
1.0851 USDT |
1.1878 USDT |
1.1053 USDT |
| 2024-12-13 |
1.1706 USDT |
498,035.8440 LSK |
1.1819 USDT |
1.1453 USDT |
1.1930 USDT |
1.1774 USDT |
| 2024-12-12 |
1.1809 USDT |
382,793.0046 LSK |
1.1628 USDT |
1.1476 USDT |
1.2141 USDT |
1.1798 USDT |
| 2024-12-11 |
1.1038 USDT |
321,112.5731 LSK |
1.0851 USDT |
1.0322 USDT |
1.1746 USDT |
1.1630 USDT |
| 2024-12-10 |
1.0878 USDT |
533,094.9831 LSK |
1.1539 USDT |
0.9901 USDT |
1.1726 USDT |
1.0832 USDT |
| 2024-12-09 |
1.1937 USDT |
491,678.7207 LSK |
1.4097 USDT |
1.0127 USDT |
1.4150 USDT |
1.1583 USDT |
| 2024-12-08 |
1.3863 USDT |
175,451.4159 LSK |
1.3773 USDT |
1.3470 USDT |
1.4254 USDT |
1.4076 USDT |
| 2024-12-07 |
1.3740 USDT |
149,411.3699 LSK |
1.3941 USDT |
1.3517 USDT |
1.4125 USDT |
1.3770 USDT |
| 2024-12-06 |
1.3930 USDT |
361,886.7304 LSK |
1.3767 USDT |
1.3288 USDT |
1.4258 USDT |
1.3935 USDT |
| 2024-12-05 |
1.3996 USDT |
385,043.6556 LSK |
1.4379 USDT |
1.3344 USDT |
1.4392 USDT |
1.3773 USDT |
| 2024-12-04 |
1.4221 USDT |
413,006.7476 LSK |
1.4186 USDT |
1.3627 USDT |
1.4828 USDT |
1.4380 USDT |
| 2024-12-03 |
1.3222 USDT |
855,415.2802 LSK |
1.3139 USDT |
1.2274 USDT |
1.4300 USDT |
1.4180 USDT |
| 2024-12-02 |
1.2590 USDT |
332,203.2001 LSK |
1.3179 USDT |
1.1967 USDT |
1.3215 USDT |
1.3157 USDT |
| 2024-12-01 |
1.3037 USDT |
304,396.4710 LSK |
1.3195 USDT |
1.2585 USDT |
1.3340 USDT |
1.3182 USDT |
| 2024-11-30 |
1.2958 USDT |
144,812.8823 LSK |
1.3003 USDT |
1.2690 USDT |
1.3360 USDT |
1.3197 USDT |
| 2024-11-29 |
1.2614 USDT |
272,093.9663 LSK |
1.2382 USDT |
1.1905 USDT |
1.3113 USDT |
1.3024 USDT |
| 2024-11-28 |
1.2225 USDT |
234,374.0080 LSK |
1.2691 USDT |
1.1984 USDT |
1.2691 USDT |
1.2410 USDT |
| 2024-11-27 |
1.2152 USDT |
171,388.6858 LSK |
1.2259 USDT |
1.1750 USDT |
1.2747 USDT |
1.2698 USDT |
| 2024-11-26 |
1.1618 USDT |
1,072,334.1973 LSK |
1.1623 USDT |
1.1030 USDT |
1.2374 USDT |
1.2273 USDT |
| 2024-11-25 |
1.1881 USDT |
1,023,345.4882 LSK |
1.1454 USDT |
1.1094 USDT |
1.2387 USDT |
1.1611 USDT |
| 2024-11-24 |
1.1060 USDT |
798,385.0015 LSK |
1.0972 USDT |
1.0356 USDT |
1.1801 USDT |
1.1445 USDT |
| 2024-11-23 |
1.0913 USDT |
476,764.7290 LSK |
1.0622 USDT |
1.0450 USDT |
1.1231 USDT |
1.0959 USDT |
| 2024-11-22 |
1.0286 USDT |
286,355.7437 LSK |
1.0460 USDT |
1.0005 USDT |
1.0639 USDT |
1.0621 USDT |
| 2024-11-21 |
1.0141 USDT |
239,175.9674 LSK |
1.0278 USDT |
0.9652 USDT |
1.0592 USDT |
1.0443 USDT |
| 2024-11-20 |
1.0330 USDT |
607,260.8919 LSK |
1.0494 USDT |
0.9721 USDT |
1.1000 USDT |
1.0297 USDT |
| 2024-11-19 |
1.0624 USDT |
747,548.9544 LSK |
1.0476 USDT |
1.0038 USDT |
1.1119 USDT |
1.0500 USDT |
| 2024-11-18 |
1.0165 USDT |
345,789.0042 LSK |
0.9570 USDT |
0.9522 USDT |
1.0648 USDT |
1.0502 USDT |
| 2024-11-17 |
0.9792 USDT |
314,771.3088 LSK |
1.0136 USDT |
0.9384 USDT |
1.0281 USDT |
0.9565 USDT |
| 2024-11-16 |
0.9793 USDT |
371,865.5222 LSK |
0.9461 USDT |
0.9384 USDT |
1.0176 USDT |
1.0154 USDT |
| 2024-11-15 |
0.9081 USDT |
316,656.5739 LSK |
0.8940 USDT |
0.8623 USDT |
0.9494 USDT |
0.9486 USDT |
| 2024-11-14 |
0.9199 USDT |
414,795.5253 LSK |
0.9620 USDT |
0.8750 USDT |
0.9627 USDT |
0.8939 USDT |
| 2024-11-13 |
0.9490 USDT |
508,879.2372 LSK |
0.9875 USDT |
0.9089 USDT |
1.0192 USDT |
0.9611 USDT |
| 2024-11-12 |
0.9569 USDT |
824,152.6713 LSK |
0.9502 USDT |
0.8982 USDT |
1.0069 USDT |
0.9873 USDT |
| 2024-11-11 |
0.9154 USDT |
480,017.4993 LSK |
0.9035 USDT |
0.8661 USDT |
0.9534 USDT |
0.9496 USDT |
| 2024-11-10 |
0.8785 USDT |
497,270.8529 LSK |
0.8499 USDT |
0.8383 USDT |
0.9222 USDT |
0.9020 USDT |
| 2024-11-09 |
0.8397 USDT |
247,028.7240 LSK |
0.8335 USDT |
0.8221 USDT |
0.8566 USDT |
0.8536 USDT |
| 2024-11-08 |
0.8265 USDT |
224,013.7174 LSK |
0.8420 USDT |
0.8124 USDT |
0.8445 USDT |
0.8362 USDT |
| 2024-11-07 |
0.8270 USDT |
375,502.0091 LSK |
0.8089 USDT |
0.7994 USDT |
0.8474 USDT |
0.8400 USDT |
| 2024-11-06 |
0.7872 USDT |
201,358.6869 LSK |
0.7544 USDT |
0.7535 USDT |
0.8152 USDT |
0.8088 USDT |
| 2024-11-05 |
0.7449 USDT |
144,751.6212 LSK |
0.7255 USDT |
0.7212 USDT |
0.7650 USDT |
0.7543 USDT |