Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-15 |
1.1087 USDT |
5,553.7000 LSK |
1.1090 USDT |
1.1020 USDT |
1.1110 USDT |
1.1030 USDT |
| 2024-01-14 |
1.1268 USDT |
8,235.1000 LSK |
1.1260 USDT |
1.1180 USDT |
1.1220 USDT |
1.1220 USDT |
| 2024-01-13 |
1.1227 USDT |
2,402.0000 LSK |
1.1370 USDT |
1.1330 USDT |
1.1370 USDT |
1.1400 USDT |
| 2024-01-12 |
1.1445 USDT |
16,461.1000 LSK |
1.1230 USDT |
1.0790 USDT |
1.1220 USDT |
1.0940 USDT |
| 2024-01-11 |
1.1633 USDT |
13,177.6000 LSK |
1.1590 USDT |
1.1360 USDT |
1.1580 USDT |
1.1580 USDT |
| 2024-01-10 |
1.0959 USDT |
24,467.8000 LSK |
1.0720 USDT |
1.0720 USDT |
1.1040 USDT |
1.0990 USDT |
| 2024-01-09 |
1.1307 USDT |
11,198.5000 LSK |
1.0940 USDT |
1.0750 USDT |
1.0860 USDT |
1.0860 USDT |
| 2024-01-08 |
1.1014 USDT |
30,431.0000 LSK |
1.1080 USDT |
1.1070 USDT |
1.1200 USDT |
1.1590 USDT |
| 2024-01-07 |
1.2380 USDT |
24,841.0000 LSK |
1.2170 USDT |
1.1430 USDT |
1.1680 USDT |
1.1440 USDT |
| 2024-01-06 |
1.3600 USDT |
21,093.9000 LSK |
1.3160 USDT |
1.2990 USDT |
1.3120 USDT |
1.3090 USDT |
| 2024-01-05 |
1.2880 USDT |
9,829.5000 LSK |
1.2490 USDT |
1.2420 USDT |
1.2550 USDT |
1.2670 USDT |
| 2024-01-04 |
1.3703 USDT |
30,675.2000 LSK |
1.3690 USDT |
1.3440 USDT |
1.3540 USDT |
1.3710 USDT |
| 2024-01-03 |
1.6243 USDT |
64,056.6000 LSK |
1.5500 USDT |
1.5120 USDT |
1.5300 USDT |
1.5270 USDT |
| 2024-01-02 |
1.8551 USDT |
298,144.0000 LSK |
1.7100 USDT |
1.4090 USDT |
1.4330 USDT |
1.4300 USDT |
| 2024-01-01 |
1.3210 USDT |
13,327.9000 LSK |
1.3740 USDT |
1.3240 USDT |
1.3430 USDT |
1.3620 USDT |
| 2023-12-31 |
1.3935 USDT |
26,020.7000 LSK |
1.4450 USDT |
1.3190 USDT |
1.3250 USDT |
1.3240 USDT |
| 2023-12-30 |
1.2934 USDT |
35,246.6000 LSK |
1.3310 USDT |
1.3150 USDT |
1.3380 USDT |
1.3460 USDT |
| 2023-12-29 |
1.2316 USDT |
34,456.1000 LSK |
1.2360 USDT |
1.2290 USDT |
1.2630 USDT |
1.2770 USDT |
| 2023-12-28 |
1.1922 USDT |
30,008.9000 LSK |
1.1970 USDT |
1.1690 USDT |
1.1850 USDT |
1.1850 USDT |
| 2023-12-27 |
1.1634 USDT |
28,294.9000 LSK |
1.1670 USDT |
1.1630 USDT |
1.1720 USDT |
1.1900 USDT |
| 2023-12-26 |
1.1293 USDT |
7,764.3000 LSK |
1.1240 USDT |
1.1200 USDT |
1.1300 USDT |
1.1390 USDT |
| 2023-12-25 |
1.1452 USDT |
9,495.5000 LSK |
1.1570 USDT |
1.1440 USDT |
1.1500 USDT |
1.1510 USDT |
| 2023-12-24 |
1.1541 USDT |
13,760.1000 LSK |
1.1520 USDT |
1.1430 USDT |
1.1490 USDT |
1.1430 USDT |
| 2023-12-23 |
1.1514 USDT |
11,984.0000 LSK |
1.1540 USDT |
1.1500 USDT |
1.1560 USDT |
1.1560 USDT |
| 2023-12-22 |
1.1505 USDT |
11,802.1000 LSK |
1.1470 USDT |
1.1420 USDT |
1.1480 USDT |
1.1470 USDT |
| 2023-12-21 |
1.1643 USDT |
12,194.6000 LSK |
1.1530 USDT |
1.1480 USDT |
1.1570 USDT |
1.1600 USDT |
| 2023-12-20 |
1.1636 USDT |
5,264.3000 LSK |
1.1770 USDT |
1.1620 USDT |
1.1720 USDT |
1.1740 USDT |