Identifier on OKEx: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
1.1150 USDT |
377,640.9214 LSK |
1.1490 USDT |
1.0190 USDT |
1.2010 USDT |
1.1900 USDT |
| 2024-01-07 |
1.2343 USDT |
170,466.3516 LSK |
1.3470 USDT |
1.1380 USDT |
1.3500 USDT |
1.1490 USDT |
| 2024-01-06 |
1.3711 USDT |
485,518.1296 LSK |
1.2650 USDT |
1.2650 USDT |
1.5000 USDT |
1.3440 USDT |
| 2024-01-05 |
1.2758 USDT |
236,612.5283 LSK |
1.3540 USDT |
1.2220 USDT |
1.3620 USDT |
1.2650 USDT |
| 2024-01-04 |
1.3555 USDT |
353,811.2794 LSK |
1.4530 USDT |
1.2880 USDT |
1.4530 USDT |
1.3530 USDT |
| 2024-01-03 |
1.6336 USDT |
940,723.7100 LSK |
1.5640 USDT |
1.4030 USDT |
1.8300 USDT |
1.4560 USDT |
| 2024-01-02 |
1.8201 USDT |
1,926,037.3916 LSK |
1.3780 USDT |
1.3600 USDT |
2.2220 USDT |
1.5730 USDT |
| 2024-01-01 |
1.3316 USDT |
29,035.4941 LSK |
1.3040 USDT |
1.2550 USDT |
1.3850 USDT |
1.3850 USDT |
| 2023-12-31 |
1.3711 USDT |
64,255.3661 LSK |
1.3280 USDT |
1.2940 USDT |
1.4700 USDT |
1.3050 USDT |
| 2023-12-30 |
1.2931 USDT |
48,043.8586 LSK |
1.2740 USDT |
1.2420 USDT |
1.3500 USDT |
1.3330 USDT |
| 2023-12-29 |
1.2282 USDT |
58,372.9830 LSK |
1.1880 USDT |
1.1410 USDT |
1.3040 USDT |
1.2770 USDT |
| 2023-12-28 |
1.2308 USDT |
58,025.7595 LSK |
1.2650 USDT |
1.1840 USDT |
1.2940 USDT |
1.1960 USDT |
| 2023-12-27 |
1.2161 USDT |
53,771.7179 LSK |
1.1650 USDT |
1.1400 USDT |
1.2850 USDT |
1.2600 USDT |
| 2023-12-26 |
1.1376 USDT |
38,903.3502 LSK |
1.1690 USDT |
1.1100 USDT |
1.1720 USDT |
1.1600 USDT |
| 2023-12-25 |
1.1506 USDT |
49,406.3254 LSK |
1.1270 USDT |
1.1220 USDT |
1.2200 USDT |
1.1690 USDT |
| 2023-12-24 |
1.1643 USDT |
54,313.7988 LSK |
1.2470 USDT |
1.1230 USDT |
1.2470 USDT |
1.1300 USDT |
| 2023-12-23 |
1.2881 USDT |
11,932.8707 LSK |
1.2950 USDT |
1.2480 USDT |
1.3010 USDT |
1.2480 USDT |
| 2023-12-22 |
1.2051 USDT |
118,784.4832 LSK |
1.1660 USDT |
1.1490 USDT |
1.3000 USDT |
1.2940 USDT |
| 2023-12-21 |
1.1735 USDT |
97,150.2193 LSK |
1.1750 USDT |
1.1480 USDT |
1.1940 USDT |
1.1660 USDT |
| 2023-12-20 |
1.1578 USDT |
60,525.4182 LSK |
1.1370 USDT |
1.1210 USDT |
1.1940 USDT |
1.1750 USDT |
| 2023-12-19 |
1.1558 USDT |
185,351.6926 LSK |
1.1190 USDT |
1.0860 USDT |
1.2770 USDT |
1.1420 USDT |
| 2023-12-18 |
1.0967 USDT |
52,919.2626 LSK |
1.1460 USDT |
1.0370 USDT |
1.1470 USDT |
1.1170 USDT |
| 2023-12-17 |
1.1555 USDT |
54,270.9417 LSK |
1.1720 USDT |
1.1370 USDT |
1.1790 USDT |
1.1410 USDT |
| 2023-12-16 |
1.1705 USDT |
35,368.9032 LSK |
1.1610 USDT |
1.1330 USDT |
1.1860 USDT |
1.1700 USDT |
| 2023-12-15 |
1.1737 USDT |
187,794.6434 LSK |
1.1500 USDT |
1.1210 USDT |
1.2230 USDT |
1.1610 USDT |
| 2023-12-14 |
1.1370 USDT |
30,589.9294 LSK |
1.1290 USDT |
1.1040 USDT |
1.1540 USDT |
1.1520 USDT |
| 2023-12-13 |
1.0962 USDT |
31,708.2297 LSK |
1.1190 USDT |
1.0720 USDT |
1.1430 USDT |
1.1350 USDT |
| 2023-12-12 |
1.1189 USDT |
20,647.6449 LSK |
1.1170 USDT |
1.1040 USDT |
1.1540 USDT |
1.1170 USDT |
| 2023-12-11 |
1.1265 USDT |
37,469.0105 LSK |
1.2010 USDT |
1.0950 USDT |
1.2020 USDT |
1.1200 USDT |
| 2023-12-10 |
1.1977 USDT |
15,029.8360 LSK |
1.2110 USDT |
1.1790 USDT |
1.2110 USDT |
1.1990 USDT |
| 2023-12-09 |
1.2117 USDT |
25,109.4165 LSK |
1.2140 USDT |
1.2010 USDT |
1.2270 USDT |
1.2090 USDT |
| 2023-12-08 |
1.1986 USDT |
18,664.8765 LSK |
1.2000 USDT |
1.1780 USDT |
1.2160 USDT |
1.2160 USDT |
| 2023-12-07 |
1.1961 USDT |
48,217.2999 LSK |
1.2060 USDT |
1.1580 USDT |
1.2520 USDT |
1.2010 USDT |
| 2023-12-06 |
1.2045 USDT |
55,934.8184 LSK |
1.2270 USDT |
1.1760 USDT |
1.2600 USDT |
1.2030 USDT |
| 2023-12-05 |
1.2249 USDT |
25,245.6559 LSK |
1.2380 USDT |
1.1960 USDT |
1.2540 USDT |
1.2290 USDT |
| 2023-12-04 |
1.2298 USDT |
71,843.2234 LSK |
1.2440 USDT |
1.1990 USDT |
1.2650 USDT |
1.2400 USDT |
| 2023-12-03 |
1.2179 USDT |
54,578.3822 LSK |
1.2300 USDT |
1.1840 USDT |
1.2440 USDT |
1.2440 USDT |
| 2023-12-02 |
1.2100 USDT |
63,533.2401 LSK |
1.2130 USDT |
1.1860 USDT |
1.2690 USDT |
1.2300 USDT |
| 2023-12-01 |
1.1898 USDT |
36,273.7981 LSK |
1.1930 USDT |
1.1730 USDT |
1.2170 USDT |
1.2130 USDT |
| 2023-11-30 |
1.1913 USDT |
44,327.7086 LSK |
1.1990 USDT |
1.1570 USDT |
1.2470 USDT |
1.1950 USDT |
| 2023-11-29 |
1.2303 USDT |
48,278.4515 LSK |
1.2460 USDT |
1.1860 USDT |
1.2670 USDT |
1.1990 USDT |
| 2023-11-28 |
1.2275 USDT |
96,980.8383 LSK |
1.1770 USDT |
1.1620 USDT |
1.3020 USDT |
1.2460 USDT |
| 2023-11-27 |
1.1695 USDT |
76,184.7735 LSK |
1.2250 USDT |
1.1410 USDT |
1.2250 USDT |
1.1770 USDT |
| 2023-11-26 |
1.2413 USDT |
75,282.6084 LSK |
1.3100 USDT |
1.2000 USDT |
1.3320 USDT |
1.2250 USDT |
| 2023-11-25 |
1.3178 USDT |
157,901.9459 LSK |
1.2830 USDT |
1.2620 USDT |
1.3900 USDT |
1.3100 USDT |
| 2023-11-24 |
1.2760 USDT |
413,770.0579 LSK |
1.2460 USDT |
1.1700 USDT |
1.4500 USDT |
1.2830 USDT |
| 2023-11-23 |
1.3171 USDT |
774,681.9823 LSK |
1.0340 USDT |
1.0330 USDT |
1.5000 USDT |
1.2440 USDT |
| 2023-11-22 |
1.0051 USDT |
71,647.1978 LSK |
0.9700 USDT |
0.9650 USDT |
1.0510 USDT |
1.0340 USDT |
| 2023-11-21 |
1.0582 USDT |
71,802.6379 LSK |
1.1090 USDT |
0.9730 USDT |
1.1210 USDT |
0.9740 USDT |
| 2023-11-20 |
1.1190 USDT |
39,770.7035 LSK |
1.1360 USDT |
1.1030 USDT |
1.1360 USDT |
1.1080 USDT |