Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.7574 USDT |
20,093.9000 LSK |
0.7470 USDT |
0.7280 USDT |
0.7390 USDT |
0.7400 USDT |
| 2025-02-17 |
0.7746 USDT |
11,895.4000 LSK |
0.7730 USDT |
0.7690 USDT |
0.7780 USDT |
0.7900 USDT |
| 2025-02-16 |
0.7624 USDT |
3,510.7000 LSK |
0.7590 USDT |
0.7550 USDT |
0.7600 USDT |
0.7580 USDT |
| 2025-02-15 |
0.7626 USDT |
4,906.3000 LSK |
0.7550 USDT |
0.7450 USDT |
0.7500 USDT |
0.7450 USDT |
| 2025-02-14 |
0.7551 USDT |
11,092.1000 LSK |
0.7580 USDT |
0.7520 USDT |
0.7570 USDT |
0.7660 USDT |
| 2025-02-13 |
0.7570 USDT |
16,247.6000 LSK |
0.7440 USDT |
0.7340 USDT |
0.7430 USDT |
0.7360 USDT |
| 2025-02-12 |
0.7380 USDT |
20,464.7000 LSK |
0.7440 USDT |
0.7380 USDT |
0.7580 USDT |
0.7780 USDT |
| 2025-02-11 |
0.7475 USDT |
15,835.4000 LSK |
0.7560 USDT |
0.7270 USDT |
0.7370 USDT |
0.7360 USDT |
| 2025-02-10 |
0.7262 USDT |
165.7000 LSK |
0.7400 USDT |
0.7400 USDT |
0.7400 USDT |
0.7400 USDT |
| 2025-02-09 |
0.7234 USDT |
9,782.6000 LSK |
0.7280 USDT |
0.7170 USDT |
0.7220 USDT |
0.7220 USDT |
| 2025-02-08 |
0.6888 USDT |
8,855.2000 LSK |
0.6940 USDT |
0.6940 USDT |
0.6980 USDT |
0.7150 USDT |
| 2025-02-07 |
0.6969 USDT |
16,640.9000 LSK |
0.7230 USDT |
0.6870 USDT |
0.6980 USDT |
0.6870 USDT |
| 2025-02-06 |
0.6972 USDT |
18,039.6000 LSK |
0.6870 USDT |
0.6800 USDT |
0.6870 USDT |
0.6870 USDT |
| 2025-02-05 |
0.7173 USDT |
14,466.2000 LSK |
0.7050 USDT |
0.6990 USDT |
0.7070 USDT |
0.7070 USDT |
| 2025-02-04 |
0.7179 USDT |
16,835.6000 LSK |
0.7180 USDT |
0.7120 USDT |
0.7290 USDT |
0.7290 USDT |
| 2025-02-03 |
0.6740 USDT |
1,179.0000 LSK |
0.7400 USDT |
0.7260 USDT |
0.7400 USDT |
0.7310 USDT |
| 2025-02-02 |
0.7925 USDT |
44,514.7000 LSK |
0.7700 USDT |
0.7340 USDT |
0.7450 USDT |
0.7340 USDT |
| 2025-02-01 |
0.8740 USDT |
9,186.4000 LSK |
0.8730 USDT |
0.8610 USDT |
0.8710 USDT |
0.8660 USDT |
| 2025-01-31 |
0.8768 USDT |
811.0000 LSK |
0.8650 USDT |
0.8610 USDT |
0.8650 USDT |
0.8610 USDT |
| 2025-01-30 |
0.8681 USDT |
3,255.1000 LSK |
0.8850 USDT |
0.8740 USDT |
0.8790 USDT |
0.8770 USDT |
| 2025-01-29 |
0.8419 USDT |
29,496.7000 LSK |
0.8390 USDT |
0.8250 USDT |
0.8480 USDT |
0.8580 USDT |
| 2025-01-28 |
0.8711 USDT |
419.6000 LSK |
0.8550 USDT |
0.8530 USDT |
0.8550 USDT |
0.8550 USDT |
| 2025-01-27 |
0.8658 USDT |
884.0000 LSK |
0.8520 USDT |
0.8520 USDT |
0.8620 USDT |
0.8600 USDT |
| 2025-01-26 |
0.9153 USDT |
4,843.7000 LSK |
0.9270 USDT |
0.9170 USDT |
0.9230 USDT |
0.9230 USDT |
| 2025-01-25 |
0.8924 USDT |
67.7000 LSK |
0.9050 USDT |
0.9030 USDT |
0.9050 USDT |
0.9030 USDT |
| 2025-01-24 |
0.8980 USDT |
23,719.6000 LSK |
0.9090 USDT |
0.8830 USDT |
0.8910 USDT |
0.8890 USDT |
| 2025-01-23 |
0.8888 USDT |
43,533.5000 LSK |
0.8690 USDT |
0.8640 USDT |
0.8790 USDT |
0.8930 USDT |
| 2025-01-22 |
0.9237 USDT |
21,536.0000 LSK |
0.9160 USDT |
0.8970 USDT |
0.9000 USDT |
0.8980 USDT |
| 2025-01-21 |
0.9138 USDT |
19,122.3000 LSK |
0.9500 USDT |
0.9250 USDT |
0.9320 USDT |
0.9250 USDT |
| 2025-01-20 |
0.9238 USDT |
47,259.4000 LSK |
0.9300 USDT |
0.8810 USDT |
0.9240 USDT |
0.9240 USDT |
| 2025-01-19 |
0.9359 USDT |
36,486.7000 LSK |
0.9640 USDT |
0.8940 USDT |
0.9340 USDT |
0.9040 USDT |
| 2025-01-18 |
0.9789 USDT |
39,886.5000 LSK |
0.9600 USDT |
0.9420 USDT |
0.9520 USDT |
0.9460 USDT |
| 2025-01-17 |
1.0201 USDT |
36,718.8000 LSK |
1.0180 USDT |
1.0180 USDT |
1.0250 USDT |
1.0380 USDT |
| 2025-01-16 |
1.0132 USDT |
29,278.2000 LSK |
1.0120 USDT |
0.9780 USDT |
0.9980 USDT |
1.0110 USDT |
| 2025-01-15 |
1.0181 USDT |
726.9000 LSK |
1.0310 USDT |
1.0310 USDT |
1.0350 USDT |
1.0340 USDT |
| 2025-01-14 |
1.0139 USDT |
1,221.3000 LSK |
1.0600 USDT |
1.0560 USDT |
1.0630 USDT |
1.0560 USDT |
| 2025-01-13 |
1.1214 USDT |
1,421.2000 LSK |
0.9630 USDT |
0.9610 USDT |
0.9670 USDT |
0.9650 USDT |
| 2025-01-12 |
1.0633 USDT |
57,266.0000 LSK |
1.0380 USDT |
1.0270 USDT |
1.0400 USDT |
1.0730 USDT |
| 2025-01-11 |
1.0836 USDT |
28,093.6000 LSK |
1.0610 USDT |
1.0530 USDT |
1.0600 USDT |
1.0590 USDT |
| 2025-01-10 |
1.0764 USDT |
104,578.8000 LSK |
1.0360 USDT |
1.0100 USDT |
1.0360 USDT |
1.1030 USDT |
| 2025-01-09 |
1.0822 USDT |
17,327.2000 LSK |
1.1100 USDT |
1.0930 USDT |
1.1110 USDT |
1.0980 USDT |
| 2025-01-08 |
0.9577 USDT |
40,291.6000 LSK |
0.9540 USDT |
0.9310 USDT |
0.9600 USDT |
0.9520 USDT |
| 2025-01-07 |
1.0052 USDT |
3,882.4000 LSK |
0.9670 USDT |
0.9570 USDT |
0.9730 USDT |
0.9600 USDT |
| 2025-01-06 |
1.0358 USDT |
215.4000 LSK |
1.0380 USDT |
1.0380 USDT |
1.0400 USDT |
1.0380 USDT |
| 2025-01-05 |
1.0149 USDT |
2,221.0000 LSK |
1.0200 USDT |
1.0160 USDT |
1.0220 USDT |
1.0220 USDT |
| 2025-01-04 |
1.0027 USDT |
22,132.4000 LSK |
1.0110 USDT |
0.9850 USDT |
0.9960 USDT |
1.0020 USDT |
| 2025-01-03 |
0.9564 USDT |
597.2000 LSK |
0.9940 USDT |
0.9920 USDT |
0.9940 USDT |
0.9940 USDT |
| 2025-01-02 |
0.9518 USDT |
33,393.7000 LSK |
0.9650 USDT |
0.9530 USDT |
0.9610 USDT |
0.9610 USDT |
| 2025-01-01 |
0.9098 USDT |
10,649.6000 LSK |
0.9060 USDT |
0.9020 USDT |
0.9150 USDT |
0.9320 USDT |
| 2024-12-31 |
0.9264 USDT |
22,398.5000 LSK |
0.9400 USDT |
0.9090 USDT |
0.9160 USDT |
0.9090 USDT |