Identifier on OKEx: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
1.1238 USDT |
33,738.0109 LSK |
1.0990 USDT |
1.0950 USDT |
1.1410 USDT |
1.1370 USDT |
| 2023-11-18 |
1.0830 USDT |
19,677.8273 LSK |
1.1120 USDT |
1.0360 USDT |
1.1170 USDT |
1.1000 USDT |
| 2023-11-17 |
1.1167 USDT |
242,780.6321 LSK |
1.1000 USDT |
1.0660 USDT |
1.1330 USDT |
1.1130 USDT |
| 2023-11-16 |
1.1103 USDT |
38,614.5765 LSK |
1.1420 USDT |
1.0890 USDT |
1.1450 USDT |
1.1060 USDT |
| 2023-11-15 |
1.1201 USDT |
21,361.1296 LSK |
1.1170 USDT |
1.0860 USDT |
1.1450 USDT |
1.1450 USDT |
| 2023-11-14 |
1.1084 USDT |
28,544.1767 LSK |
1.1370 USDT |
1.0640 USDT |
1.1370 USDT |
1.1130 USDT |
| 2023-11-13 |
1.1362 USDT |
25,739.6733 LSK |
1.1470 USDT |
1.1190 USDT |
1.1600 USDT |
1.1390 USDT |
| 2023-11-12 |
1.1409 USDT |
28,462.8045 LSK |
1.1410 USDT |
1.1170 USDT |
1.1550 USDT |
1.1480 USDT |
| 2023-11-11 |
1.1612 USDT |
17,489.4101 LSK |
1.2030 USDT |
1.1280 USDT |
1.2050 USDT |
1.1520 USDT |
| 2023-11-10 |
1.2199 USDT |
263,710.4856 LSK |
1.0900 USDT |
1.0900 USDT |
1.4800 USDT |
1.2060 USDT |
| 2023-11-09 |
1.1066 USDT |
22,963.2784 LSK |
1.1040 USDT |
1.0320 USDT |
1.1380 USDT |
1.0840 USDT |
| 2023-11-08 |
1.1044 USDT |
21,572.8813 LSK |
1.0780 USDT |
1.0620 USDT |
1.1390 USDT |
1.1050 USDT |
| 2023-11-07 |
1.1167 USDT |
94,993.1426 LSK |
1.0530 USDT |
1.0530 USDT |
1.2090 USDT |
1.0880 USDT |
| 2023-11-06 |
1.0549 USDT |
34,791.3653 LSK |
1.0670 USDT |
1.0310 USDT |
1.1180 USDT |
1.0510 USDT |
| 2023-11-05 |
1.0996 USDT |
49,988.4089 LSK |
1.1220 USDT |
1.0560 USDT |
1.1590 USDT |
1.0730 USDT |
| 2023-11-04 |
1.1310 USDT |
109,571.2671 LSK |
1.0150 USDT |
1.0020 USDT |
1.2360 USDT |
1.1220 USDT |
| 2023-11-03 |
1.0110 USDT |
16,722.7600 LSK |
1.0240 USDT |
0.9740 USDT |
1.0330 USDT |
1.0170 USDT |
| 2023-11-02 |
1.0080 USDT |
23,859.2716 LSK |
1.0000 USDT |
0.9600 USDT |
1.0540 USDT |
1.0260 USDT |
| 2023-11-01 |
0.9770 USDT |
21,577.0326 LSK |
0.9790 USDT |
0.9497 USDT |
1.0110 USDT |
1.0003 USDT |
| 2023-10-31 |
1.0004 USDT |
86,187.4460 LSK |
0.9645 USDT |
0.9309 USDT |
1.0635 USDT |
0.9900 USDT |
| 2023-10-30 |
0.9441 USDT |
11,222.7079 LSK |
0.9375 USDT |
0.9262 USDT |
0.9680 USDT |
0.9656 USDT |
| 2023-10-29 |
0.9336 USDT |
9,443.5232 LSK |
0.9288 USDT |
0.9214 USDT |
0.9428 USDT |
0.9392 USDT |
| 2023-10-28 |
0.9197 USDT |
14,184.6808 LSK |
0.9150 USDT |
0.9089 USDT |
0.9305 USDT |
0.9301 USDT |
| 2023-10-27 |
0.9141 USDT |
11,642.5747 LSK |
0.9196 USDT |
0.8980 USDT |
0.9260 USDT |
0.9190 USDT |
| 2023-10-26 |
0.9184 USDT |
27,392.4862 LSK |
0.9528 USDT |
0.8910 USDT |
0.9528 USDT |
0.9248 USDT |
| 2023-10-25 |
0.9459 USDT |
29,582.8821 LSK |
0.9315 USDT |
0.9202 USDT |
0.9651 USDT |
0.9540 USDT |
| 2023-10-24 |
0.9233 USDT |
180,182.8790 LSK |
0.9461 USDT |
0.9032 USDT |
0.9595 USDT |
0.9368 USDT |
| 2023-10-23 |
0.9297 USDT |
71,228.6015 LSK |
0.9040 USDT |
0.8889 USDT |
0.9799 USDT |
0.9412 USDT |
| 2023-10-22 |
0.8968 USDT |
43,182.0519 LSK |
0.8640 USDT |
0.8549 USDT |
0.9144 USDT |
0.9081 USDT |
| 2023-10-21 |
0.8953 USDT |
105,720.1774 LSK |
0.8650 USDT |
0.8470 USDT |
0.9444 USDT |
0.8630 USDT |
| 2023-10-20 |
0.8539 USDT |
96,114.2067 LSK |
0.8090 USDT |
0.7946 USDT |
0.9200 USDT |
0.8683 USDT |
| 2023-10-19 |
0.7875 USDT |
31,882.2641 LSK |
0.7900 USDT |
0.7680 USDT |
0.8200 USDT |
0.8098 USDT |
| 2023-10-18 |
0.8126 USDT |
35,248.6156 LSK |
0.8578 USDT |
0.7791 USDT |
0.8590 USDT |
0.7921 USDT |
| 2023-10-17 |
0.8422 USDT |
74,089.4179 LSK |
0.8030 USDT |
0.8000 USDT |
0.8800 USDT |
0.8580 USDT |
| 2023-10-16 |
0.8029 USDT |
29,201.1620 LSK |
0.8170 USDT |
0.7907 USDT |
0.8170 USDT |
0.8027 USDT |
| 2023-10-15 |
0.8043 USDT |
82,681.4258 LSK |
0.7710 USDT |
0.7590 USDT |
0.8397 USDT |
0.8220 USDT |
| 2023-10-14 |
0.7699 USDT |
88,314.8194 LSK |
0.7510 USDT |
0.7510 USDT |
0.7889 USDT |
0.7710 USDT |
| 2023-10-13 |
0.7480 USDT |
103,495.0809 LSK |
0.7410 USDT |
0.7360 USDT |
0.7770 USDT |
0.7470 USDT |
| 2023-10-12 |
0.7381 USDT |
84,372.3560 LSK |
0.7450 USDT |
0.7320 USDT |
0.7450 USDT |
0.7400 USDT |
| 2023-10-11 |
0.7509 USDT |
73,294.0170 LSK |
0.7670 USDT |
0.7380 USDT |
0.7720 USDT |
0.7440 USDT |
| 2023-10-10 |
0.7606 USDT |
102,552.5840 LSK |
0.7460 USDT |
0.7360 USDT |
0.8130 USDT |
0.7670 USDT |
| 2023-10-09 |
0.7400 USDT |
63,929.1029 LSK |
0.7610 USDT |
0.7310 USDT |
0.7630 USDT |
0.7460 USDT |
| 2023-10-08 |
0.7611 USDT |
37,880.4545 LSK |
0.7800 USDT |
0.7520 USDT |
0.7830 USDT |
0.7610 USDT |
| 2023-10-07 |
0.8051 USDT |
235,261.9358 LSK |
0.7780 USDT |
0.7650 USDT |
0.8900 USDT |
0.7770 USDT |
| 2023-10-06 |
0.7554 USDT |
56,828.8507 LSK |
0.7300 USDT |
0.7290 USDT |
0.7880 USDT |
0.7790 USDT |
| 2023-10-05 |
0.7322 USDT |
95,019.7582 LSK |
0.7360 USDT |
0.7230 USDT |
0.7380 USDT |
0.7320 USDT |
| 2023-10-04 |
0.7362 USDT |
65,271.9266 LSK |
0.7460 USDT |
0.7280 USDT |
0.7460 USDT |
0.7430 USDT |
| 2023-10-03 |
0.7523 USDT |
29,973.2198 LSK |
0.7490 USDT |
0.7390 USDT |
0.7650 USDT |
0.7440 USDT |
| 2023-10-02 |
0.7596 USDT |
34,664.9318 LSK |
0.7680 USDT |
0.7470 USDT |
0.7880 USDT |
0.7510 USDT |
| 2023-10-01 |
0.7585 USDT |
20,355.7018 LSK |
0.7530 USDT |
0.7270 USDT |
0.7730 USDT |
0.7680 USDT |