Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-11 |
0.4540 USDT |
1,761.6000 LSK |
0.4530 USDT |
0.4530 USDT |
0.4560 USDT |
0.4560 USDT |
| 2025-06-10 |
0.4448 USDT |
1,048.7000 LSK |
0.4480 USDT |
0.4480 USDT |
0.4480 USDT |
0.4480 USDT |
| 2025-06-09 |
0.4329 USDT |
333.1000 LSK |
0.4380 USDT |
0.4380 USDT |
0.4380 USDT |
0.4380 USDT |
| 2025-06-08 |
0.4329 USDT |
236.0000 LSK |
0.4360 USDT |
0.4360 USDT |
0.4360 USDT |
0.4360 USDT |
| 2025-06-07 |
0.4292 USDT |
12,602.1000 LSK |
0.4320 USDT |
0.4320 USDT |
0.4320 USDT |
0.4320 USDT |
| 2025-06-06 |
0.4245 USDT |
50.0000 LSK |
0.4230 USDT |
0.4230 USDT |
0.4230 USDT |
0.4230 USDT |
| 2025-06-05 |
0.4377 USDT |
11,662.2000 LSK |
0.4300 USDT |
0.4170 USDT |
0.4300 USDT |
0.4230 USDT |
| 2025-06-04 |
0.4514 USDT |
6,507.6000 LSK |
0.4480 USDT |
0.4380 USDT |
0.4460 USDT |
0.4420 USDT |
| 2025-06-03 |
0.4520 USDT |
19,913.7000 LSK |
0.4540 USDT |
0.4520 USDT |
0.4540 USDT |
0.4580 USDT |
| 2025-06-02 |
0.4419 USDT |
734.6000 LSK |
0.4480 USDT |
0.4460 USDT |
0.4480 USDT |
0.4460 USDT |
| 2025-06-01 |
0.4303 USDT |
39,832.4000 LSK |
0.4240 USDT |
0.4240 USDT |
0.4260 USDT |
0.4320 USDT |
| 2025-05-31 |
0.4334 USDT |
2,395.6000 LSK |
0.4330 USDT |
0.4330 USDT |
0.4350 USDT |
0.4350 USDT |
| 2025-05-30 |
0.4589 USDT |
2,625.3000 LSK |
0.4470 USDT |
0.4430 USDT |
0.4470 USDT |
0.4430 USDT |
| 2025-05-29 |
0.4934 USDT |
5,407.0000 LSK |
0.4800 USDT |
0.4800 USDT |
0.4800 USDT |
0.4800 USDT |
| 2025-05-28 |
0.5019 USDT |
59,024.7000 LSK |
0.5000 USDT |
0.4910 USDT |
0.4930 USDT |
0.4930 USDT |
| 2025-05-27 |
0.5027 USDT |
36,918.6000 LSK |
0.5070 USDT |
0.5020 USDT |
0.5070 USDT |
0.5070 USDT |
| 2025-05-26 |
0.4934 USDT |
26,912.0000 LSK |
0.5020 USDT |
0.4880 USDT |
0.4940 USDT |
0.4880 USDT |
| 2025-05-25 |
0.4957 USDT |
77,113.2000 LSK |
0.4970 USDT |
0.4840 USDT |
0.4880 USDT |
0.4880 USDT |
| 2025-05-24 |
0.5227 USDT |
419.0000 LSK |
0.5200 USDT |
0.5200 USDT |
0.5200 USDT |
0.5200 USDT |
| 2025-05-23 |
0.5485 USDT |
31,144.0000 LSK |
0.5580 USDT |
0.5210 USDT |
0.5340 USDT |
0.5390 USDT |
| 2025-05-22 |
0.5354 USDT |
14,961.6000 LSK |
0.5480 USDT |
0.5480 USDT |
0.5520 USDT |
0.5560 USDT |
| 2025-05-21 |
0.5257 USDT |
35,300.8000 LSK |
0.5260 USDT |
0.5150 USDT |
0.5270 USDT |
0.5280 USDT |
| 2025-05-20 |
0.5203 USDT |
956.1000 LSK |
0.5160 USDT |
0.5140 USDT |
0.5160 USDT |
0.5140 USDT |
| 2025-05-19 |
0.5149 USDT |
6,241.7000 LSK |
0.5250 USDT |
0.5180 USDT |
0.5210 USDT |
0.5200 USDT |
| 2025-05-18 |
0.5252 USDT |
31,160.8000 LSK |
0.5270 USDT |
0.5060 USDT |
0.5160 USDT |
0.5220 USDT |
| 2025-05-17 |
0.5217 USDT |
0.0000 LSK |
0.5240 USDT |
0.5240 USDT |
0.5240 USDT |
0.5240 USDT |
| 2025-05-16 |
0.5397 USDT |
299.1000 LSK |
0.5340 USDT |
0.5340 USDT |
0.5360 USDT |
0.5360 USDT |
| 2025-05-15 |
0.5457 USDT |
5,210.8000 LSK |
0.5320 USDT |
0.5230 USDT |
0.5320 USDT |
0.5260 USDT |
| 2025-05-14 |
0.5760 USDT |
0.0000 LSK |
0.5640 USDT |
0.5640 USDT |
0.5640 USDT |
0.5640 USDT |
| 2025-05-13 |
0.5646 USDT |
4,003.0000 LSK |
0.5700 USDT |
0.5700 USDT |
0.5760 USDT |
0.5760 USDT |
| 2025-05-12 |
0.5803 USDT |
1,502.7000 LSK |
0.5710 USDT |
0.5680 USDT |
0.5740 USDT |
0.5720 USDT |
| 2025-05-11 |
0.5681 USDT |
2,743.0000 LSK |
0.5680 USDT |
0.5610 USDT |
0.5700 USDT |
0.5630 USDT |
| 2025-05-10 |
0.5567 USDT |
50,446.5000 LSK |
0.5550 USDT |
0.5500 USDT |
0.5560 USDT |
0.5720 USDT |
| 2025-05-09 |
0.5364 USDT |
6,119.4000 LSK |
0.5490 USDT |
0.5440 USDT |
0.5490 USDT |
0.5440 USDT |
| 2025-05-08 |
0.4939 USDT |
2,551.9000 LSK |
0.5130 USDT |
0.5130 USDT |
0.5130 USDT |
0.5130 USDT |
| 2025-05-07 |
0.4722 USDT |
37,694.1000 LSK |
0.4720 USDT |
0.4650 USDT |
0.4690 USDT |
0.4750 USDT |
| 2025-05-06 |
0.4783 USDT |
3,078.3000 LSK |
0.4580 USDT |
0.4580 USDT |
0.4620 USDT |
0.4620 USDT |
| 2025-05-05 |
0.4972 USDT |
637.5000 LSK |
0.5060 USDT |
0.5040 USDT |
0.5060 USDT |
0.5040 USDT |
| 2025-05-04 |
0.5186 USDT |
28,517.1000 LSK |
0.5110 USDT |
0.5060 USDT |
0.5080 USDT |
0.5080 USDT |
| 2025-05-03 |
0.5596 USDT |
5.8000 LSK |
0.5340 USDT |
0.5340 USDT |
0.5340 USDT |
0.5340 USDT |
| 2025-05-02 |
0.5436 USDT |
630.2000 LSK |
0.5500 USDT |
0.5500 USDT |
0.5500 USDT |
0.5500 USDT |
| 2025-05-01 |
0.5468 USDT |
1,492.4000 LSK |
0.5480 USDT |
0.5480 USDT |
0.5500 USDT |
0.5500 USDT |
| 2025-04-30 |
0.5317 USDT |
37,805.3000 LSK |
0.5310 USDT |
0.5150 USDT |
0.5300 USDT |
0.5350 USDT |
| 2025-04-29 |
0.5381 USDT |
552.0000 LSK |
0.5330 USDT |
0.5310 USDT |
0.5330 USDT |
0.5310 USDT |
| 2025-04-28 |
0.5273 USDT |
12,757.5000 LSK |
0.5270 USDT |
0.5270 USDT |
0.5330 USDT |
0.5380 USDT |
| 2025-04-27 |
0.5321 USDT |
11,353.7000 LSK |
0.5260 USDT |
0.5200 USDT |
0.5240 USDT |
0.5220 USDT |
| 2025-04-26 |
0.5489 USDT |
16,102.6000 LSK |
0.5420 USDT |
0.5330 USDT |
0.5390 USDT |
0.5430 USDT |
| 2025-04-25 |
0.5433 USDT |
182.7000 LSK |
0.5470 USDT |
0.5470 USDT |
0.5490 USDT |
0.5470 USDT |
| 2025-04-24 |
0.5294 USDT |
1,411.4000 LSK |
0.5390 USDT |
0.5270 USDT |
0.5390 USDT |
0.5270 USDT |
| 2025-04-23 |
0.5385 USDT |
12,667.4000 LSK |
0.5380 USDT |
0.5300 USDT |
0.5350 USDT |
0.5390 USDT |