Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3831 USDT |
2,232.1000 LSK |
0.3880 USDT |
0.3840 USDT |
0.3880 USDT |
0.3840 USDT |
| 2025-08-26 |
0.3756 USDT |
633.3000 LSK |
0.3830 USDT |
0.3830 USDT |
0.3850 USDT |
0.3830 USDT |
| 2025-08-25 |
0.3854 USDT |
3,902.4000 LSK |
0.3670 USDT |
0.3670 USDT |
0.3690 USDT |
0.3670 USDT |
| 2025-08-24 |
0.3922 USDT |
3,671.5000 LSK |
0.3870 USDT |
0.3870 USDT |
0.3910 USDT |
0.3890 USDT |
| 2025-08-23 |
0.4078 USDT |
24,700.7000 LSK |
0.4060 USDT |
0.4000 USDT |
0.4020 USDT |
0.4020 USDT |
| 2025-08-22 |
0.3883 USDT |
75,199.7000 LSK |
0.3810 USDT |
0.3690 USDT |
0.3750 USDT |
0.4100 USDT |
| 2025-08-21 |
0.3820 USDT |
36,746.6000 LSK |
0.3850 USDT |
0.3750 USDT |
0.3770 USDT |
0.3790 USDT |
| 2025-08-20 |
0.3796 USDT |
2,000.6000 LSK |
0.3870 USDT |
0.3870 USDT |
0.3870 USDT |
0.3870 USDT |
| 2025-08-19 |
0.3882 USDT |
51,806.6000 LSK |
0.3900 USDT |
0.3770 USDT |
0.3810 USDT |
0.3810 USDT |
| 2025-08-18 |
0.3911 USDT |
53,095.1000 LSK |
0.3870 USDT |
0.3870 USDT |
0.3870 USDT |
0.3910 USDT |
| 2025-08-17 |
0.4155 USDT |
72.2000 LSK |
0.4110 USDT |
0.4110 USDT |
0.4110 USDT |
0.4110 USDT |
| 2025-08-16 |
0.4076 USDT |
47,338.0000 LSK |
0.4060 USDT |
0.4010 USDT |
0.4030 USDT |
0.4090 USDT |
| 2025-08-15 |
0.4064 USDT |
1,940.3000 LSK |
0.4100 USDT |
0.4060 USDT |
0.4100 USDT |
0.4060 USDT |
| 2025-08-14 |
0.4275 USDT |
104,009.2000 LSK |
0.4290 USDT |
0.4040 USDT |
0.4100 USDT |
0.4060 USDT |
| 2025-08-13 |
0.4432 USDT |
3,054.9000 LSK |
0.4450 USDT |
0.4450 USDT |
0.4470 USDT |
0.4470 USDT |
| 2025-08-12 |
0.4238 USDT |
2,750.8000 LSK |
0.4370 USDT |
0.4370 USDT |
0.4410 USDT |
0.4410 USDT |
| 2025-08-11 |
0.4368 USDT |
76,063.6000 LSK |
0.4400 USDT |
0.4220 USDT |
0.4260 USDT |
0.4370 USDT |
| 2025-08-10 |
0.4337 USDT |
14,658.1000 LSK |
0.4350 USDT |
0.4330 USDT |
0.4350 USDT |
0.4370 USDT |
| 2025-08-09 |
0.4324 USDT |
19,452.5000 LSK |
0.4380 USDT |
0.4320 USDT |
0.4360 USDT |
0.4360 USDT |
| 2025-08-08 |
0.4213 USDT |
12,538.1000 LSK |
0.4280 USDT |
0.4260 USDT |
0.4280 USDT |
0.4280 USDT |
| 2025-08-07 |
0.4075 USDT |
15,321.4000 LSK |
0.4110 USDT |
0.4030 USDT |
0.4070 USDT |
0.4110 USDT |
| 2025-08-06 |
0.4001 USDT |
7,075.8000 LSK |
0.4050 USDT |
0.4030 USDT |
0.4050 USDT |
0.4050 USDT |
| 2025-08-05 |
0.4096 USDT |
10,312.2000 LSK |
0.4010 USDT |
0.3930 USDT |
0.3970 USDT |
0.3950 USDT |
| 2025-08-04 |
0.4152 USDT |
19,390.1000 LSK |
0.4210 USDT |
0.4130 USDT |
0.4170 USDT |
0.4190 USDT |
| 2025-08-03 |
0.4001 USDT |
3,675.6000 LSK |
0.4070 USDT |
0.4030 USDT |
0.4070 USDT |
0.4070 USDT |
| 2025-08-02 |
0.3992 USDT |
30,551.3000 LSK |
0.4030 USDT |
0.3850 USDT |
0.3930 USDT |
0.3930 USDT |
| 2025-08-01 |
0.4170 USDT |
18,510.9000 LSK |
0.4160 USDT |
0.4070 USDT |
0.4120 USDT |
0.4100 USDT |
| 2025-07-31 |
0.4426 USDT |
17,199.2000 LSK |
0.4330 USDT |
0.4320 USDT |
0.4350 USDT |
0.4320 USDT |
| 2025-07-30 |
0.4380 USDT |
35,330.5000 LSK |
0.4440 USDT |
0.4260 USDT |
0.4410 USDT |
0.4390 USDT |
| 2025-07-29 |
0.4483 USDT |
15,499.6000 LSK |
0.4380 USDT |
0.4350 USDT |
0.4390 USDT |
0.4350 USDT |
| 2025-07-28 |
0.4818 USDT |
22,437.7000 LSK |
0.4680 USDT |
0.4520 USDT |
0.4560 USDT |
0.4560 USDT |
| 2025-07-27 |
0.4757 USDT |
28,080.4000 LSK |
0.4790 USDT |
0.4750 USDT |
0.4790 USDT |
0.4850 USDT |
| 2025-07-26 |
0.4672 USDT |
8,690.8000 LSK |
0.4670 USDT |
0.4670 USDT |
0.4690 USDT |
0.4690 USDT |
| 2025-07-25 |
0.4593 USDT |
35,142.3000 LSK |
0.4630 USDT |
0.4490 USDT |
0.4550 USDT |
0.4590 USDT |
| 2025-07-24 |
0.5108 USDT |
38,865.4000 LSK |
0.4810 USDT |
0.4660 USDT |
0.4760 USDT |
0.4780 USDT |
| 2025-07-23 |
0.5106 USDT |
54,032.9000 LSK |
0.5030 USDT |
0.4880 USDT |
0.4960 USDT |
0.4980 USDT |
| 2025-07-22 |
0.4901 USDT |
13,797.7000 LSK |
0.4930 USDT |
0.4890 USDT |
0.4930 USDT |
0.4930 USDT |
| 2025-07-21 |
0.4961 USDT |
35,597.2000 LSK |
0.5020 USDT |
0.4920 USDT |
0.5000 USDT |
0.4980 USDT |
| 2025-07-20 |
0.4856 USDT |
27,461.6000 LSK |
0.4970 USDT |
0.4840 USDT |
0.4960 USDT |
0.4940 USDT |
| 2025-07-19 |
0.4600 USDT |
10,643.0000 LSK |
0.4510 USDT |
0.4510 USDT |
0.4560 USDT |
0.4640 USDT |
| 2025-07-18 |
0.4688 USDT |
444.8000 LSK |
0.4670 USDT |
0.4630 USDT |
0.4670 USDT |
0.4630 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 |