Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-05 |
2.3905 USDT |
1,320,191.4000 LSK |
2.3990 USDT |
2.1420 USDT |
2.4390 USDT |
2.7380 USDT |
| 2024-03-04 |
1.7054 USDT |
84,865.8000 LSK |
1.7270 USDT |
1.6940 USDT |
1.7210 USDT |
1.7430 USDT |
| 2024-03-03 |
1.5826 USDT |
28,091.7000 LSK |
1.6330 USDT |
1.6050 USDT |
1.6160 USDT |
1.6490 USDT |
| 2024-03-02 |
1.5515 USDT |
31,214.5000 LSK |
1.5610 USDT |
1.5520 USDT |
1.5680 USDT |
1.6000 USDT |
| 2024-03-01 |
1.4747 USDT |
55,068.1000 LSK |
1.5090 USDT |
1.4760 USDT |
1.4960 USDT |
1.5210 USDT |
| 2024-02-29 |
1.4369 USDT |
31,376.1000 LSK |
1.4520 USDT |
1.4300 USDT |
1.4570 USDT |
1.4610 USDT |
| 2024-02-28 |
1.3904 USDT |
153,462.2000 LSK |
1.4270 USDT |
1.2630 USDT |
1.3490 USDT |
1.3780 USDT |
| 2024-02-27 |
1.4017 USDT |
44,394.1000 LSK |
1.3970 USDT |
1.3640 USDT |
1.3950 USDT |
1.4030 USDT |
| 2024-02-26 |
1.3589 USDT |
36,216.7000 LSK |
1.3700 USDT |
1.3650 USDT |
1.3760 USDT |
1.3790 USDT |
| 2024-02-25 |
1.3485 USDT |
24,113.2000 LSK |
1.3530 USDT |
1.3430 USDT |
1.3560 USDT |
1.3640 USDT |
| 2024-02-24 |
1.3507 USDT |
18,053.4000 LSK |
1.3520 USDT |
1.3470 USDT |
1.3550 USDT |
1.3540 USDT |
| 2024-02-23 |
1.3790 USDT |
9,844.2000 LSK |
1.3680 USDT |
1.3590 USDT |
1.3660 USDT |
1.3660 USDT |
| 2024-02-22 |
1.5102 USDT |
26,448.0000 LSK |
1.4160 USDT |
1.4140 USDT |
1.4240 USDT |
1.4280 USDT |
| 2024-02-21 |
1.4136 USDT |
148,352.6000 LSK |
1.4210 USDT |
1.4040 USDT |
1.4350 USDT |
1.4410 USDT |
| 2024-02-20 |
1.3845 USDT |
14,534.8000 LSK |
1.3720 USDT |
1.3660 USDT |
1.3830 USDT |
1.3980 USDT |
| 2024-02-19 |
1.3609 USDT |
49,765.5000 LSK |
1.3650 USDT |
1.3510 USDT |
1.3720 USDT |
1.3790 USDT |
| 2024-02-18 |
1.3456 USDT |
15,755.6000 LSK |
1.3500 USDT |
1.3430 USDT |
1.3500 USDT |
1.3500 USDT |
| 2024-02-17 |
1.3575 USDT |
17,215.0000 LSK |
1.3480 USDT |
1.3420 USDT |
1.3490 USDT |
1.3550 USDT |
| 2024-02-16 |
1.3948 USDT |
49,187.6000 LSK |
1.3900 USDT |
1.3740 USDT |
1.3990 USDT |
1.4080 USDT |
| 2024-02-15 |
1.3535 USDT |
34,503.3000 LSK |
1.3670 USDT |
1.3480 USDT |
1.3610 USDT |
1.3580 USDT |
| 2024-02-14 |
1.3396 USDT |
21,188.8000 LSK |
1.3430 USDT |
1.3380 USDT |
1.3490 USDT |
1.3480 USDT |
| 2024-02-13 |
1.3486 USDT |
13,430.7000 LSK |
1.3340 USDT |
1.3140 USDT |
1.3250 USDT |
1.3370 USDT |
| 2024-02-12 |
1.3412 USDT |
25,001.8000 LSK |
1.3490 USDT |
1.3390 USDT |
1.3500 USDT |
1.3700 USDT |
| 2024-02-11 |
1.3746 USDT |
12,295.3000 LSK |
1.3710 USDT |
1.3620 USDT |
1.3700 USDT |
1.3620 USDT |
| 2024-02-10 |
1.3779 USDT |
5,664.7000 LSK |
1.3700 USDT |
1.3670 USDT |
1.3720 USDT |
1.3710 USDT |
| 2024-02-09 |
1.3698 USDT |
13,712.2000 LSK |
1.3690 USDT |
1.3670 USDT |
1.3730 USDT |
1.3800 USDT |
| 2024-02-08 |
1.3767 USDT |
21,401.9000 LSK |
1.3640 USDT |
1.3530 USDT |
1.3600 USDT |
1.3590 USDT |
| 2024-02-07 |
1.4027 USDT |
86,843.0000 LSK |
1.3650 USDT |
1.3600 USDT |
1.3690 USDT |
1.3890 USDT |
| 2024-02-06 |
1.5092 USDT |
6,254.2000 LSK |
1.4670 USDT |
1.4600 USDT |
1.4700 USDT |
1.4630 USDT |
| 2024-02-05 |
1.3829 USDT |
94,995.3000 LSK |
1.3650 USDT |
1.3500 USDT |
1.3680 USDT |
1.3830 USDT |
| 2024-02-04 |
1.3725 USDT |
29,238.2000 LSK |
1.3900 USDT |
1.3650 USDT |
1.3780 USDT |
1.3870 USDT |
| 2024-02-03 |
1.3531 USDT |
33,427.7000 LSK |
1.3420 USDT |
1.3280 USDT |
1.3340 USDT |
1.3340 USDT |
| 2024-02-02 |
1.3637 USDT |
10,792.9000 LSK |
1.3880 USDT |
1.3610 USDT |
1.3740 USDT |
1.3700 USDT |
| 2024-02-01 |
1.3305 USDT |
23,016.3000 LSK |
1.3140 USDT |
1.3110 USDT |
1.3250 USDT |
1.3390 USDT |
| 2024-01-31 |
1.3892 USDT |
25,167.6000 LSK |
1.3460 USDT |
1.3310 USDT |
1.3500 USDT |
1.3440 USDT |
| 2024-01-30 |
1.4587 USDT |
47,813.4000 LSK |
1.4280 USDT |
1.3890 USDT |
1.3940 USDT |
1.3900 USDT |
| 2024-01-29 |
1.4295 USDT |
203,416.9000 LSK |
1.4730 USDT |
1.4570 USDT |
1.4690 USDT |
1.4650 USDT |
| 2024-01-28 |
1.3619 USDT |
272,706.8000 LSK |
1.3690 USDT |
1.3450 USDT |
1.3820 USDT |
1.3910 USDT |
| 2024-01-27 |
1.2063 USDT |
41,809.6000 LSK |
1.2030 USDT |
1.1910 USDT |
1.2080 USDT |
1.2130 USDT |
| 2024-01-26 |
1.2574 USDT |
93,148.6000 LSK |
1.2390 USDT |
1.1920 USDT |
1.2140 USDT |
1.2110 USDT |
| 2024-01-25 |
1.3001 USDT |
195,760.3000 LSK |
1.1940 USDT |
1.1710 USDT |
1.1950 USDT |
1.1890 USDT |
| 2024-01-24 |
1.2911 USDT |
566,476.9000 LSK |
1.1820 USDT |
1.1660 USDT |
1.2650 USDT |
1.2730 USDT |
| 2024-01-23 |
0.9633 USDT |
10,096.7000 LSK |
0.9580 USDT |
0.9440 USDT |
0.9520 USDT |
0.9620 USDT |
| 2024-01-22 |
1.0196 USDT |
16,939.9000 LSK |
1.0170 USDT |
0.9950 USDT |
1.0060 USDT |
0.9960 USDT |
| 2024-01-21 |
1.0596 USDT |
6,781.1000 LSK |
1.0600 USDT |
1.0440 USDT |
1.0480 USDT |
1.0440 USDT |
| 2024-01-20 |
1.0476 USDT |
9,225.2000 LSK |
1.0430 USDT |
1.0430 USDT |
1.0520 USDT |
1.0590 USDT |
| 2024-01-19 |
1.0379 USDT |
11,478.5000 LSK |
1.0150 USDT |
1.0110 USDT |
1.0360 USDT |
1.0420 USDT |
| 2024-01-18 |
1.0938 USDT |
12,633.5000 LSK |
1.0810 USDT |
1.0450 USDT |
1.0530 USDT |
1.0500 USDT |
| 2024-01-17 |
1.1077 USDT |
3,639.0000 LSK |
1.0980 USDT |
1.0930 USDT |
1.1000 USDT |
1.1030 USDT |
| 2024-01-16 |
1.1112 USDT |
4,837.7000 LSK |
1.1070 USDT |
1.1070 USDT |
1.1160 USDT |
1.1170 USDT |