Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2312 USDT |
87,608.0000 LSK |
0.2370 USDT |
0.2190 USDT |
0.2230 USDT |
0.2230 USDT |
| 2025-10-15 |
0.2427 USDT |
53,649.5000 LSK |
0.2440 USDT |
0.2320 USDT |
0.2350 USDT |
0.2350 USDT |
| 2025-10-14 |
0.2432 USDT |
3,084.6000 LSK |
0.2450 USDT |
0.2450 USDT |
0.2470 USDT |
0.2470 USDT |
| 2025-10-13 |
0.2458 USDT |
145,354.8000 LSK |
0.2420 USDT |
0.2420 USDT |
0.2440 USDT |
0.2520 USDT |
| 2025-10-12 |
0.2220 USDT |
2,719.0000 LSK |
0.2230 USDT |
0.2230 USDT |
0.2250 USDT |
0.2250 USDT |
| 2025-10-11 |
0.2237 USDT |
11,653.7000 LSK |
0.2260 USDT |
0.2260 USDT |
0.2280 USDT |
0.2280 USDT |
| 2025-10-10 |
0.2370 USDT |
188,363.5000 LSK |
0.2530 USDT |
0.1790 USDT |
0.2550 USDT |
0.2200 USDT |
| 2025-10-09 |
0.2852 USDT |
1,476.5000 LSK |
0.2820 USDT |
0.2820 USDT |
0.2820 USDT |
0.2820 USDT |
| 2025-10-08 |
0.2854 USDT |
85,250.1000 LSK |
0.2870 USDT |
0.2830 USDT |
0.2850 USDT |
0.2890 USDT |
| 2025-10-07 |
0.2909 USDT |
104,801.7000 LSK |
0.3020 USDT |
0.2850 USDT |
0.2850 USDT |
0.2850 USDT |
| 2025-10-06 |
0.3006 USDT |
60,595.1000 LSK |
0.2980 USDT |
0.2980 USDT |
0.3000 USDT |
0.3020 USDT |
| 2025-10-05 |
0.3043 USDT |
1,718.1000 LSK |
0.3040 USDT |
0.3040 USDT |
0.3040 USDT |
0.3040 USDT |
| 2025-10-04 |
0.3061 USDT |
33,384.9000 LSK |
0.3040 USDT |
0.3000 USDT |
0.3020 USDT |
0.3020 USDT |
| 2025-10-03 |
0.3115 USDT |
1,828.6000 LSK |
0.3140 USDT |
0.3140 USDT |
0.3140 USDT |
0.3140 USDT |
| 2025-10-02 |
0.3107 USDT |
72,974.1000 LSK |
0.3130 USDT |
0.3040 USDT |
0.3080 USDT |
0.3140 USDT |
| 2025-10-01 |
0.2931 USDT |
1,827.0000 LSK |
0.3010 USDT |
0.3010 USDT |
0.3010 USDT |
0.3010 USDT |
| 2025-09-30 |
0.2948 USDT |
2,457.0000 LSK |
0.2890 USDT |
0.2890 USDT |
0.2890 USDT |
0.2890 USDT |
| 2025-09-29 |
0.3044 USDT |
57,964.0000 LSK |
0.3090 USDT |
0.2970 USDT |
0.3030 USDT |
0.3070 USDT |
| 2025-09-28 |
0.3003 USDT |
343.3000 LSK |
0.2950 USDT |
0.2950 USDT |
0.2970 USDT |
0.2970 USDT |
| 2025-09-27 |
0.3058 USDT |
23,126.4000 LSK |
0.3050 USDT |
0.3010 USDT |
0.3010 USDT |
0.3010 USDT |
| 2025-09-26 |
0.3008 USDT |
40,168.7000 LSK |
0.3020 USDT |
0.2980 USDT |
0.3000 USDT |
0.2990 USDT |
| 2025-09-25 |
0.3136 USDT |
72,843.2000 LSK |
0.3140 USDT |
0.3050 USDT |
0.3070 USDT |
0.3070 USDT |
| 2025-09-24 |
0.3214 USDT |
18,047.1000 LSK |
0.3180 USDT |
0.3140 USDT |
0.3200 USDT |
0.3240 USDT |
| 2025-09-23 |
0.3202 USDT |
23.5000 LSK |
0.3220 USDT |
0.3220 USDT |
0.3220 USDT |
0.3220 USDT |
| 2025-09-22 |
0.3288 USDT |
96,067.4000 LSK |
0.3280 USDT |
0.3170 USDT |
0.3190 USDT |
0.3210 USDT |
| 2025-09-21 |
0.3587 USDT |
23,648.4000 LSK |
0.3580 USDT |
0.3540 USDT |
0.3560 USDT |
0.3580 USDT |
| 2025-09-20 |
0.3564 USDT |
782.6000 LSK |
0.3620 USDT |
0.3620 USDT |
0.3620 USDT |
0.3620 USDT |
| 2025-09-19 |
0.3709 USDT |
38,608.1000 LSK |
0.3720 USDT |
0.3640 USDT |
0.3640 USDT |
0.3640 USDT |
| 2025-09-18 |
0.3708 USDT |
39,252.1000 LSK |
0.3690 USDT |
0.3670 USDT |
0.3690 USDT |
0.3700 USDT |
| 2025-09-17 |
0.3594 USDT |
5,252.5000 LSK |
0.3570 USDT |
0.3550 USDT |
0.3570 USDT |
0.3550 USDT |
| 2025-09-16 |
0.3539 USDT |
61,838.2000 LSK |
0.3550 USDT |
0.3510 USDT |
0.3530 USDT |
0.3570 USDT |
| 2025-09-15 |
0.3609 USDT |
87,439.3000 LSK |
0.3620 USDT |
0.3490 USDT |
0.3510 USDT |
0.3550 USDT |
| 2025-09-14 |
0.3865 USDT |
1,891.1000 LSK |
0.3800 USDT |
0.3800 USDT |
0.3800 USDT |
0.3800 USDT |
| 2025-09-13 |
0.3846 USDT |
70,716.0000 LSK |
0.3810 USDT |
0.3810 USDT |
0.3830 USDT |
0.3850 USDT |
| 2025-09-12 |
0.3755 USDT |
310.0000 LSK |
0.3770 USDT |
0.3770 USDT |
0.3770 USDT |
0.3770 USDT |
| 2025-09-11 |
0.3751 USDT |
26,392.7000 LSK |
0.3770 USDT |
0.3720 USDT |
0.3740 USDT |
0.3740 USDT |
| 2025-09-10 |
0.3763 USDT |
11,405.6000 LSK |
0.3780 USDT |
0.3720 USDT |
0.3760 USDT |
0.3760 USDT |
| 2025-09-09 |
0.3740 USDT |
366.0000 LSK |
0.3710 USDT |
0.3710 USDT |
0.3710 USDT |
0.3710 USDT |
| 2025-09-08 |
0.3646 USDT |
23,224.8000 LSK |
0.3640 USDT |
0.3640 USDT |
0.3660 USDT |
0.3680 USDT |
| 2025-09-07 |
0.3615 USDT |
875.1000 LSK |
0.3600 USDT |
0.3600 USDT |
0.3600 USDT |
0.3600 USDT |
| 2025-09-06 |
0.3598 USDT |
11,021.8000 LSK |
0.3590 USDT |
0.3560 USDT |
0.3580 USDT |
0.3600 USDT |
| 2025-09-05 |
0.3640 USDT |
382.2000 LSK |
0.3630 USDT |
0.3610 USDT |
0.3630 USDT |
0.3630 USDT |
| 2025-09-04 |
0.3636 USDT |
22,851.1000 LSK |
0.3630 USDT |
0.3550 USDT |
0.3570 USDT |
0.3570 USDT |
| 2025-09-03 |
0.3691 USDT |
19,037.2000 LSK |
0.3700 USDT |
0.3680 USDT |
0.3680 USDT |
0.3720 USDT |
| 2025-09-02 |
0.3652 USDT |
27,492.0000 LSK |
0.3640 USDT |
0.3620 USDT |
0.3620 USDT |
0.3620 USDT |
| 2025-09-01 |
0.3695 USDT |
33,293.3000 LSK |
0.3650 USDT |
0.3640 USDT |
0.3660 USDT |
0.3660 USDT |
| 2025-08-31 |
0.3771 USDT |
37,565.4000 LSK |
0.3750 USDT |
0.3750 USDT |
0.3770 USDT |
0.3790 USDT |
| 2025-08-30 |
0.3743 USDT |
29,194.8000 LSK |
0.3770 USDT |
0.3710 USDT |
0.3730 USDT |
0.3730 USDT |
| 2025-08-29 |
0.3798 USDT |
62,648.1000 LSK |
0.3730 USDT |
0.3700 USDT |
0.3720 USDT |
0.3700 USDT |
| 2025-08-28 |
0.3881 USDT |
1,302.7000 LSK |
0.3940 USDT |
0.3940 USDT |
0.3940 USDT |
0.3940 USDT |