Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-22 |
0.5119 USDT |
7,770.0000 LSK |
0.5230 USDT |
0.5230 USDT |
0.5340 USDT |
0.5320 USDT |
| 2025-04-21 |
0.5280 USDT |
6,802.8000 LSK |
0.5320 USDT |
0.5180 USDT |
0.5220 USDT |
0.5220 USDT |
| 2025-04-20 |
0.5250 USDT |
55.7000 LSK |
0.5250 USDT |
0.5250 USDT |
0.5250 USDT |
0.5250 USDT |
| 2025-04-19 |
0.5202 USDT |
1,482.2000 LSK |
0.5230 USDT |
0.5230 USDT |
0.5290 USDT |
0.5290 USDT |
| 2025-04-18 |
0.5124 USDT |
29,903.9000 LSK |
0.5190 USDT |
0.5120 USDT |
0.5160 USDT |
0.5120 USDT |
| 2025-04-17 |
0.4952 USDT |
166.5000 LSK |
0.4980 USDT |
0.4980 USDT |
0.4980 USDT |
0.4980 USDT |
| 2025-04-16 |
0.4766 USDT |
166.4000 LSK |
0.4820 USDT |
0.4820 USDT |
0.4820 USDT |
0.4820 USDT |
| 2025-04-15 |
0.4749 USDT |
3,058.9000 LSK |
0.4770 USDT |
0.4730 USDT |
0.4790 USDT |
0.4730 USDT |
| 2025-04-14 |
0.4726 USDT |
351.2000 LSK |
0.4730 USDT |
0.4730 USDT |
0.4730 USDT |
0.4730 USDT |
| 2025-04-13 |
0.4797 USDT |
950.7000 LSK |
0.4670 USDT |
0.4650 USDT |
0.4690 USDT |
0.4650 USDT |
| 2025-04-12 |
0.4780 USDT |
1,563.0000 LSK |
0.4910 USDT |
0.4910 USDT |
0.4930 USDT |
0.4910 USDT |
| 2025-04-11 |
0.4610 USDT |
377.4000 LSK |
0.4730 USDT |
0.4710 USDT |
0.4730 USDT |
0.4710 USDT |
| 2025-04-10 |
0.4629 USDT |
621.8000 LSK |
0.4570 USDT |
0.4550 USDT |
0.4570 USDT |
0.4570 USDT |
| 2025-04-09 |
0.4230 USDT |
1,257.9000 LSK |
0.4580 USDT |
0.4580 USDT |
0.4600 USDT |
0.4600 USDT |
| 2025-04-08 |
0.4237 USDT |
43,948.2000 LSK |
0.4310 USDT |
0.4060 USDT |
0.4080 USDT |
0.4080 USDT |
| 2025-04-07 |
0.4146 USDT |
380.2000 LSK |
0.4260 USDT |
0.4260 USDT |
0.4340 USDT |
0.4340 USDT |
| 2025-04-06 |
0.4782 USDT |
38,100.3000 LSK |
0.4870 USDT |
0.4560 USDT |
0.4700 USDT |
0.4600 USDT |
| 2025-04-05 |
0.4794 USDT |
1,405.4000 LSK |
0.4730 USDT |
0.4730 USDT |
0.4750 USDT |
0.4750 USDT |
| 2025-04-04 |
0.4746 USDT |
29,231.4000 LSK |
0.4820 USDT |
0.4620 USDT |
0.4680 USDT |
0.4800 USDT |
| 2025-04-03 |
0.4738 USDT |
54.0000 LSK |
0.4760 USDT |
0.4760 USDT |
0.4760 USDT |
0.4760 USDT |
| 2025-04-02 |
0.5012 USDT |
0.0000 LSK |
0.4990 USDT |
0.4990 USDT |
0.4990 USDT |
0.4990 USDT |
| 2025-04-01 |
0.5132 USDT |
36.5000 LSK |
0.5130 USDT |
0.5110 USDT |
0.5130 USDT |
0.5110 USDT |
| 2025-03-31 |
0.5061 USDT |
15,846.8000 LSK |
0.5070 USDT |
0.5010 USDT |
0.5060 USDT |
0.5080 USDT |
| 2025-03-30 |
0.5191 USDT |
810.2000 LSK |
0.5140 USDT |
0.5100 USDT |
0.5140 USDT |
0.5100 USDT |
| 2025-03-29 |
0.5263 USDT |
1,219.1000 LSK |
0.5160 USDT |
0.5160 USDT |
0.5160 USDT |
0.5160 USDT |
| 2025-03-28 |
0.5542 USDT |
344.2000 LSK |
0.5380 USDT |
0.5380 USDT |
0.5380 USDT |
0.5380 USDT |
| 2025-03-27 |
0.5813 USDT |
8,293.6000 LSK |
0.5850 USDT |
0.5710 USDT |
0.5790 USDT |
0.5710 USDT |
| 2025-03-26 |
0.5879 USDT |
44.2000 LSK |
0.5800 USDT |
0.5800 USDT |
0.5800 USDT |
0.5800 USDT |
| 2025-03-25 |
0.5974 USDT |
3,875.2000 LSK |
0.5890 USDT |
0.5870 USDT |
0.5910 USDT |
0.5930 USDT |
| 2025-03-24 |
0.5838 USDT |
558.7000 LSK |
0.5910 USDT |
0.5910 USDT |
0.5910 USDT |
0.5910 USDT |
| 2025-03-23 |
0.5673 USDT |
14,686.2000 LSK |
0.5660 USDT |
0.5620 USDT |
0.5660 USDT |
0.5670 USDT |
| 2025-03-22 |
0.5638 USDT |
7,417.0000 LSK |
0.5690 USDT |
0.5650 USDT |
0.5670 USDT |
0.5730 USDT |
| 2025-03-21 |
0.5583 USDT |
11,870.0000 LSK |
0.5500 USDT |
0.5470 USDT |
0.5510 USDT |
0.5550 USDT |
| 2025-03-20 |
0.5693 USDT |
21,437.6000 LSK |
0.5620 USDT |
0.5580 USDT |
0.5640 USDT |
0.5660 USDT |
| 2025-03-19 |
0.5687 USDT |
1,681.6000 LSK |
0.5780 USDT |
0.5780 USDT |
0.5800 USDT |
0.5800 USDT |
| 2025-03-18 |
0.5627 USDT |
411.5000 LSK |
0.5540 USDT |
0.5540 USDT |
0.5560 USDT |
0.5560 USDT |
| 2025-03-17 |
0.5633 USDT |
1,215.3000 LSK |
0.5700 USDT |
0.5700 USDT |
0.5720 USDT |
0.5700 USDT |
| 2025-03-16 |
0.5638 USDT |
488.4000 LSK |
0.5590 USDT |
0.5570 USDT |
0.5590 USDT |
0.5570 USDT |
| 2025-03-15 |
0.5629 USDT |
6,710.8000 LSK |
0.5620 USDT |
0.5620 USDT |
0.5620 USDT |
0.5700 USDT |