Identifier on Binance: LSKUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
1.3127 USDT |
36,133,266.1000 LSK |
0.9730 USDT |
0.9580 USDT |
0.9660 USDT |
1.2730 USDT |
| 2024-01-23 |
0.9615 USDT |
1,475,850.7000 LSK |
0.9990 USDT |
0.9330 USDT |
0.9450 USDT |
0.9710 USDT |
| 2024-01-22 |
1.0213 USDT |
824,730.4000 LSK |
1.0490 USDT |
0.9940 USDT |
1.0140 USDT |
1.0070 USDT |
| 2024-01-21 |
1.0587 USDT |
556,944.2000 LSK |
1.0600 USDT |
1.0430 USDT |
1.0500 USDT |
1.0470 USDT |
| 2024-01-20 |
1.0472 USDT |
421,148.5000 LSK |
1.0480 USDT |
1.0360 USDT |
1.0430 USDT |
1.0590 USDT |
| 2024-01-19 |
1.0368 USDT |
748,026.5000 LSK |
1.0550 USDT |
1.0070 USDT |
1.0360 USDT |
1.0470 USDT |
| 2024-01-18 |
1.0902 USDT |
892,486.6000 LSK |
1.1040 USDT |
1.0420 USDT |
1.0580 USDT |
1.0580 USDT |
| 2024-01-17 |
1.1045 USDT |
452,173.4000 LSK |
1.1230 USDT |
1.0940 USDT |
1.1000 USDT |
1.1000 USDT |
| 2024-01-16 |
1.1135 USDT |
577,652.0000 LSK |
1.1090 USDT |
1.0930 USDT |
1.1040 USDT |
1.1220 USDT |
| 2024-01-15 |
1.1090 USDT |
630,100.5000 LSK |
1.1020 USDT |
1.0940 USDT |
1.1030 USDT |
1.1110 USDT |
| 2024-01-14 |
1.1230 USDT |
572,370.0000 LSK |
1.1300 USDT |
1.1000 USDT |
1.1110 USDT |
1.1010 USDT |
| 2024-01-13 |
1.1278 USDT |
872,228.2000 LSK |
1.1020 USDT |
1.0930 USDT |
1.1180 USDT |
1.1360 USDT |
| 2024-01-12 |
1.1424 USDT |
1,350,199.0000 LSK |
1.1720 USDT |
1.0780 USDT |
1.1030 USDT |
1.1020 USDT |
| 2024-01-11 |
1.1643 USDT |
1,665,990.2000 LSK |
1.1640 USDT |
1.1180 USDT |
1.1350 USDT |
1.1610 USDT |
| 2024-01-10 |
1.1064 USDT |
1,693,961.8000 LSK |
1.1130 USDT |
1.0560 USDT |
1.0870 USDT |
1.1650 USDT |
| 2024-01-09 |
1.1180 USDT |
1,637,726.4000 LSK |
1.1900 USDT |
1.0740 USDT |
1.0870 USDT |
1.1020 USDT |
| 2024-01-08 |
1.0982 USDT |
3,493,518.9000 LSK |
1.1540 USDT |
1.0200 USDT |
1.0500 USDT |
1.1840 USDT |
| 2024-01-07 |
1.2430 USDT |
2,109,188.9000 LSK |
1.3470 USDT |
1.1800 USDT |
1.1970 USDT |
1.1910 USDT |
| 2024-01-06 |
1.3619 USDT |
5,607,625.7000 LSK |
1.2660 USDT |
1.2660 USDT |
1.3070 USDT |
1.3060 USDT |
| 2024-01-05 |
1.2794 USDT |
2,453,748.9000 LSK |
1.3540 USDT |
1.2270 USDT |
1.2540 USDT |
1.2710 USDT |
| 2024-01-04 |
1.3563 USDT |
4,865,896.8000 LSK |
1.4510 USDT |
1.2850 USDT |
1.3340 USDT |
1.3650 USDT |
| 2024-01-03 |
1.6356 USDT |
12,856,203.8000 LSK |
1.5730 USDT |
1.4110 USDT |
1.4620 USDT |
1.4420 USDT |
| 2024-01-02 |
1.8310 USDT |
27,988,455.2000 LSK |
1.3820 USDT |
1.3540 USDT |
1.3880 USDT |
1.5510 USDT |
| 2024-01-01 |
1.3242 USDT |
1,454,101.1000 LSK |
1.2990 USDT |
1.2620 USDT |
1.2850 USDT |
1.3810 USDT |
| 2023-12-31 |
1.3919 USDT |
1,996,216.1000 LSK |
1.3410 USDT |
1.3180 USDT |
1.3280 USDT |
1.3440 USDT |
| 2023-12-30 |
1.2988 USDT |
2,239,764.0000 LSK |
1.2840 USDT |
1.2340 USDT |
1.2560 USDT |
1.3440 USDT |
| 2023-12-29 |
1.2371 USDT |
1,714,277.1000 LSK |
1.1850 USDT |
1.1510 USDT |
1.1680 USDT |
1.2520 USDT |
| 2023-12-28 |
1.1895 USDT |
2,069,497.0000 LSK |
1.1760 USDT |
1.0420 USDT |
1.1770 USDT |
1.1840 USDT |
| 2023-12-27 |
1.1679 USDT |
1,254,207.9000 LSK |
1.1370 USDT |
1.1320 USDT |
1.1470 USDT |
1.1760 USDT |
| 2023-12-26 |
1.1289 USDT |
1,038,656.1000 LSK |
1.1540 USDT |
1.1000 USDT |
1.1250 USDT |
1.1340 USDT |
| 2023-12-25 |
1.1452 USDT |
823,791.6000 LSK |
1.1280 USDT |
1.1120 USDT |
1.1280 USDT |
1.1550 USDT |
| 2023-12-24 |
1.1519 USDT |
911,462.2000 LSK |
1.1590 USDT |
1.1230 USDT |
1.1450 USDT |
1.1250 USDT |
| 2023-12-23 |
1.1519 USDT |
677,396.5000 LSK |
1.1520 USDT |
1.1290 USDT |
1.1420 USDT |
1.1570 USDT |
| 2023-12-22 |
1.1492 USDT |
774,791.4000 LSK |
1.1610 USDT |
1.1350 USDT |
1.1470 USDT |
1.1530 USDT |
| 2023-12-21 |
1.1628 USDT |
591,160.0000 LSK |
1.1750 USDT |
1.1470 USDT |
1.1590 USDT |
1.1630 USDT |
| 2023-12-20 |
1.1635 USDT |
788,845.7000 LSK |
1.1380 USDT |
1.1200 USDT |
1.1350 USDT |
1.1780 USDT |
| 2023-12-19 |
1.1901 USDT |
2,152,523.0000 LSK |
1.1480 USDT |
1.1180 USDT |
1.1350 USDT |
1.1390 USDT |
| 2023-12-18 |
1.1137 USDT |
385,039.5000 LSK |
1.1530 USDT |
1.0670 USDT |
1.0930 USDT |
1.1410 USDT |
| 2023-12-17 |
1.1731 USDT |
744,614.7000 LSK |
1.1820 USDT |
1.1400 USDT |
1.1510 USDT |
1.1520 USDT |
| 2023-12-16 |
1.1867 USDT |
876,714.7000 LSK |
1.1780 USDT |
1.1470 USDT |
1.1800 USDT |
1.1800 USDT |
| 2023-12-15 |
1.1939 USDT |
2,771,700.1000 LSK |
1.1530 USDT |
1.1240 USDT |
1.1310 USDT |
1.1920 USDT |
| 2023-12-14 |
1.1339 USDT |
288,233.8000 LSK |
1.1350 USDT |
1.1040 USDT |
1.1300 USDT |
1.1530 USDT |
| 2023-12-13 |
1.1042 USDT |
366,950.6000 LSK |
1.1260 USDT |
1.0710 USDT |
1.0870 USDT |
1.1360 USDT |
| 2023-12-12 |
1.1215 USDT |
380,154.4000 LSK |
1.1240 USDT |
1.1010 USDT |
1.1150 USDT |
1.1160 USDT |
| 2023-12-11 |
1.1264 USDT |
659,567.7000 LSK |
1.2020 USDT |
1.0930 USDT |
1.1060 USDT |
1.1170 USDT |
| 2023-12-10 |
1.1975 USDT |
390,476.5000 LSK |
1.2070 USDT |
1.1740 USDT |
1.1850 USDT |
1.2020 USDT |
| 2023-12-09 |
1.2149 USDT |
500,006.1000 LSK |
1.2180 USDT |
1.2030 USDT |
1.2140 USDT |
1.2180 USDT |
| 2023-12-08 |
1.2008 USDT |
394,168.4000 LSK |
1.2030 USDT |
1.1860 USDT |
1.1920 USDT |
1.2140 USDT |
| 2023-12-07 |
1.1947 USDT |
844,302.1000 LSK |
1.2080 USDT |
1.1560 USDT |
1.1780 USDT |
1.2040 USDT |
| 2023-12-06 |
1.2030 USDT |
616,876.6000 LSK |
1.2280 USDT |
1.1720 USDT |
1.1950 USDT |
1.1980 USDT |