Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.4669 USDT |
3,354.0000 LSK |
0.4720 USDT |
0.4700 USDT |
0.4720 USDT |
0.4700 USDT |
| 2025-07-17 |
0.4657 USDT |
807.3000 LSK |
0.4680 USDT |
0.4640 USDT |
0.4680 USDT |
0.4660 USDT |
| 2025-07-16 |
0.4676 USDT |
3,376.4000 LSK |
0.4680 USDT |
0.4680 USDT |
0.4700 USDT |
0.4700 USDT |
| 2025-07-15 |
0.4415 USDT |
73,450.0000 LSK |
0.4380 USDT |
0.4300 USDT |
0.4380 USDT |
0.4480 USDT |
| 2025-07-14 |
0.4431 USDT |
101,376.6000 LSK |
0.4400 USDT |
0.4340 USDT |
0.4380 USDT |
0.4340 USDT |
| 2025-07-13 |
0.4406 USDT |
4,812.8000 LSK |
0.4360 USDT |
0.4360 USDT |
0.4380 USDT |
0.4380 USDT |
| 2025-07-12 |
0.4695 USDT |
246,562.5000 LSK |
0.4480 USDT |
0.4380 USDT |
0.4440 USDT |
0.4460 USDT |
| 2025-07-11 |
0.4286 USDT |
58,997.5000 LSK |
0.4340 USDT |
0.4180 USDT |
0.4260 USDT |
0.4200 USDT |
| 2025-07-10 |
0.4035 USDT |
3,741.4000 LSK |
0.4070 USDT |
0.4060 USDT |
0.4090 USDT |
0.4080 USDT |
| 2025-07-09 |
0.3972 USDT |
59,703.5000 LSK |
0.3910 USDT |
0.3880 USDT |
0.3920 USDT |
0.4030 USDT |
| 2025-07-08 |
0.3845 USDT |
4,098.8000 LSK |
0.3810 USDT |
0.3810 USDT |
0.3870 USDT |
0.3870 USDT |
| 2025-07-07 |
0.3780 USDT |
326.1000 LSK |
0.3790 USDT |
0.3790 USDT |
0.3790 USDT |
0.3790 USDT |
| 2025-07-06 |
0.3740 USDT |
0.0000 LSK |
0.3770 USDT |
0.3770 USDT |
0.3770 USDT |
0.3770 USDT |
| 2025-07-05 |
0.3724 USDT |
9,362.8000 LSK |
0.3740 USDT |
0.3670 USDT |
0.3670 USDT |
0.3670 USDT |
| 2025-07-04 |
0.3808 USDT |
878.7000 LSK |
0.3700 USDT |
0.3700 USDT |
0.3720 USDT |
0.3720 USDT |
| 2025-07-03 |
0.3921 USDT |
159.7000 LSK |
0.3930 USDT |
0.3910 USDT |
0.3930 USDT |
0.3910 USDT |
| 2025-07-02 |
0.3742 USDT |
41,621.9000 LSK |
0.3630 USDT |
0.3630 USDT |
0.3650 USDT |
0.3910 USDT |
| 2025-07-01 |
0.3670 USDT |
44,942.1000 LSK |
0.3640 USDT |
0.3560 USDT |
0.3580 USDT |
0.3580 USDT |
| 2025-06-30 |
0.3819 USDT |
2,220.7000 LSK |
0.3760 USDT |
0.3720 USDT |
0.3760 USDT |
0.3720 USDT |
| 2025-06-29 |
0.3736 USDT |
953.6000 LSK |
0.3730 USDT |
0.3710 USDT |
0.3730 USDT |
0.3710 USDT |
| 2025-06-28 |
0.3662 USDT |
7,780.8000 LSK |
0.3640 USDT |
0.3640 USDT |
0.3660 USDT |
0.3700 USDT |
| 2025-06-27 |
0.3660 USDT |
44,961.2000 LSK |
0.3660 USDT |
0.3620 USDT |
0.3650 USDT |
0.3720 USDT |
| 2025-06-26 |
0.3716 USDT |
29,822.8000 LSK |
0.3780 USDT |
0.3590 USDT |
0.3630 USDT |
0.3610 USDT |
| 2025-06-25 |
0.3838 USDT |
1,868.5000 LSK |
0.3800 USDT |
0.3800 USDT |
0.3840 USDT |
0.3840 USDT |
| 2025-06-24 |
0.3687 USDT |
927.2000 LSK |
0.3820 USDT |
0.3820 USDT |
0.3820 USDT |
0.3820 USDT |
| 2025-06-23 |
0.3572 USDT |
34,148.9000 LSK |
0.3540 USDT |
0.3430 USDT |
0.3520 USDT |
0.3770 USDT |
| 2025-06-22 |
0.3588 USDT |
601.7000 LSK |
0.3430 USDT |
0.3430 USDT |
0.3450 USDT |
0.3450 USDT |
| 2025-06-21 |
0.3788 USDT |
34,592.9000 LSK |
0.3760 USDT |
0.3550 USDT |
0.3610 USDT |
0.3570 USDT |
| 2025-06-20 |
0.3997 USDT |
354,169.4000 LSK |
0.3940 USDT |
0.3700 USDT |
0.3790 USDT |
0.3850 USDT |
| 2025-06-19 |
0.3907 USDT |
11,343.5000 LSK |
0.3900 USDT |
0.3840 USDT |
0.3860 USDT |
0.3870 USDT |
| 2025-06-18 |
0.3965 USDT |
1,058.1000 LSK |
0.3950 USDT |
0.3950 USDT |
0.3950 USDT |
0.3950 USDT |
| 2025-06-17 |
0.4003 USDT |
0.0000 LSK |
0.3950 USDT |
0.3950 USDT |
0.3950 USDT |
0.3950 USDT |
| 2025-06-16 |
0.4163 USDT |
1,393.2000 LSK |
0.4230 USDT |
0.4230 USDT |
0.4230 USDT |
0.4230 USDT |
| 2025-06-15 |
0.4062 USDT |
79.4000 LSK |
0.4090 USDT |
0.4070 USDT |
0.4090 USDT |
0.4070 USDT |
| 2025-06-14 |
0.4055 USDT |
1,024.7000 LSK |
0.4060 USDT |
0.4020 USDT |
0.4060 USDT |
0.4040 USDT |
| 2025-06-13 |
0.4008 USDT |
54.6000 LSK |
0.4070 USDT |
0.4070 USDT |
0.4070 USDT |
0.4070 USDT |
| 2025-06-12 |
0.4453 USDT |
506.0000 LSK |
0.4320 USDT |
0.4310 USDT |
0.4330 USDT |
0.4310 USDT |
| 2025-06-11 |
0.4526 USDT |
24,884.0000 LSK |
0.4530 USDT |
0.4450 USDT |
0.4480 USDT |
0.4580 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 |