Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-29 |
0.9316 USDT |
3,964.4000 LSK |
0.9380 USDT |
0.9360 USDT |
0.9390 USDT |
0.9390 USDT |
| 2023-10-28 |
0.9222 USDT |
5,482.8000 LSK |
0.9250 USDT |
0.9200 USDT |
0.9250 USDT |
0.9240 USDT |
| 2023-10-27 |
0.9133 USDT |
2,705.5000 LSK |
0.9060 USDT |
0.8980 USDT |
0.9040 USDT |
0.9090 USDT |
| 2023-10-26 |
0.9286 USDT |
6,542.1000 LSK |
0.9000 USDT |
0.8950 USDT |
0.9000 USDT |
0.9210 USDT |
| 2023-10-25 |
0.9465 USDT |
15,818.7000 LSK |
0.9600 USDT |
0.9500 USDT |
0.9590 USDT |
0.9670 USDT |
| 2023-10-24 |
0.9303 USDT |
107,673.9000 LSK |
0.9430 USDT |
0.9050 USDT |
0.9130 USDT |
0.9400 USDT |
| 2023-10-23 |
0.9129 USDT |
29,274.2000 LSK |
0.9110 USDT |
0.9110 USDT |
0.9210 USDT |
0.9350 USDT |
| 2023-10-22 |
0.8886 USDT |
22,056.5000 LSK |
0.8780 USDT |
0.8770 USDT |
0.8920 USDT |
0.8950 USDT |
| 2023-10-21 |
0.8957 USDT |
10,499.4000 LSK |
0.8610 USDT |
0.8610 USDT |
0.8680 USDT |
0.8700 USDT |
| 2023-10-20 |
0.8592 USDT |
13,400.0000 LSK |
0.8590 USDT |
0.8510 USDT |
0.8590 USDT |
0.8640 USDT |
| 2023-10-19 |
0.8069 USDT |
11,409.6000 LSK |
0.7940 USDT |
0.7710 USDT |
0.7750 USDT |
0.7730 USDT |
| 2023-10-18 |
0.8201 USDT |
12,847.2000 LSK |
0.7970 USDT |
0.7770 USDT |
0.7840 USDT |
0.7940 USDT |
| 2023-10-17 |
0.8450 USDT |
13,061.0000 LSK |
0.8410 USDT |
0.8410 USDT |
0.8480 USDT |
0.8480 USDT |
| 2023-10-16 |
0.8033 USDT |
12,481.4000 LSK |
0.7950 USDT |
0.7920 USDT |
0.7960 USDT |
0.8020 USDT |
| 2023-10-15 |
0.8079 USDT |
90,429.1000 LSK |
0.8160 USDT |
0.8000 USDT |
0.8100 USDT |
0.8110 USDT |
| 2023-10-14 |
0.7704 USDT |
4,911.1000 LSK |
0.7620 USDT |
0.7620 USDT |
0.7680 USDT |
0.7680 USDT |
| 2023-10-13 |
0.7460 USDT |
9,263.3000 LSK |
0.7460 USDT |
0.7420 USDT |
0.7460 USDT |
0.7560 USDT |
| 2023-10-12 |
0.7407 USDT |
4,494.4000 LSK |
0.7420 USDT |
0.7370 USDT |
0.7390 USDT |
0.7390 USDT |
| 2023-10-11 |
0.7515 USDT |
8,621.9000 LSK |
0.7420 USDT |
0.7400 USDT |
0.7420 USDT |
0.7430 USDT |
| 2023-10-10 |
0.7405 USDT |
7,083.7000 LSK |
0.7430 USDT |
0.7370 USDT |
0.7390 USDT |
0.7420 USDT |
| 2023-10-09 |
0.7493 USDT |
6,492.4000 LSK |
0.7400 USDT |
0.7340 USDT |
0.7400 USDT |
0.7400 USDT |
| 2023-10-08 |
0.7678 USDT |
7,239.8000 LSK |
0.7650 USDT |
0.7610 USDT |
0.7610 USDT |
0.7630 USDT |
| 2023-10-07 |
0.8135 USDT |
67,437.7000 LSK |
0.7810 USDT |
0.7690 USDT |
0.7760 USDT |
0.7760 USDT |
| 2023-10-06 |
0.7382 USDT |
9,552.1000 LSK |
0.7450 USDT |
0.7430 USDT |
0.7470 USDT |
0.7580 USDT |
| 2023-10-05 |
0.7324 USDT |
6,850.0000 LSK |
0.7270 USDT |
0.7240 USDT |
0.7290 USDT |
0.7270 USDT |
| 2023-10-04 |
0.7378 USDT |
6,379.8000 LSK |
0.7360 USDT |
0.7340 USDT |
0.7380 USDT |
0.7460 USDT |
| 2023-10-03 |
0.7526 USDT |
3,522.1000 LSK |
0.7450 USDT |
0.7430 USDT |
0.7460 USDT |
0.7490 USDT |
| 2023-10-02 |
0.7671 USDT |
5,387.3000 LSK |
0.7520 USDT |
0.7480 USDT |
0.7490 USDT |
0.7490 USDT |
| 2023-10-01 |
0.7610 USDT |
1,432.6000 LSK |
0.7620 USDT |
0.7600 USDT |
0.7600 USDT |
0.7610 USDT |
| 2023-09-30 |
0.7762 USDT |
5,175.4000 LSK |
0.7550 USDT |
0.7530 USDT |
0.7550 USDT |
0.7570 USDT |
| 2023-09-29 |
0.7572 USDT |
2,493.8000 LSK |
0.7490 USDT |
0.7470 USDT |
0.7490 USDT |
0.7510 USDT |
| 2023-09-28 |
0.7393 USDT |
14,729.6000 LSK |
0.7480 USDT |
0.7440 USDT |
0.7490 USDT |
0.7530 USDT |
| 2023-09-27 |
0.7256 USDT |
1,759.3000 LSK |
0.7200 USDT |
0.7200 USDT |
0.7200 USDT |
0.7250 USDT |
| 2023-09-26 |
0.7242 USDT |
4,588.3000 LSK |
0.7230 USDT |
0.7200 USDT |
0.7220 USDT |
0.7220 USDT |
| 2023-09-25 |
0.7275 USDT |
1,880.8000 LSK |
0.7270 USDT |
0.7270 USDT |
0.7270 USDT |
0.7310 USDT |
| 2023-09-24 |
0.7672 USDT |
4,646.1000 LSK |
0.7490 USDT |
0.7430 USDT |
0.7430 USDT |
0.7430 USDT |
| 2023-09-23 |
0.7536 USDT |
2,529.3000 LSK |
0.7520 USDT |
0.7500 USDT |
0.7520 USDT |
0.7580 USDT |
| 2023-09-22 |
0.7456 USDT |
3,916.4000 LSK |
0.7500 USDT |
0.7460 USDT |
0.7500 USDT |
0.7500 USDT |
| 2023-09-21 |
0.7458 USDT |
3,527.8000 LSK |
0.7380 USDT |
0.7380 USDT |
0.7400 USDT |
0.7410 USDT |
| 2023-09-20 |
0.7404 USDT |
5,101.2000 LSK |
0.7500 USDT |
0.7480 USDT |
0.7500 USDT |
0.7490 USDT |
| 2023-09-19 |
0.7389 USDT |
5,551.1000 LSK |
0.7370 USDT |
0.7330 USDT |
0.7350 USDT |
0.7350 USDT |
| 2023-09-18 |
0.7243 USDT |
3,052.0000 LSK |
0.7230 USDT |
0.7230 USDT |
0.7270 USDT |
0.7310 USDT |
| 2023-09-17 |
0.7261 USDT |
2,093.0000 LSK |
0.7220 USDT |
0.7180 USDT |
0.7180 USDT |
0.7200 USDT |
| 2023-09-16 |
0.7392 USDT |
1,068.2000 LSK |
0.7380 USDT |
0.7380 USDT |
0.7380 USDT |
0.7380 USDT |
| 2023-09-15 |
0.7276 USDT |
3,102.4000 LSK |
0.7330 USDT |
0.7330 USDT |
0.7330 USDT |
0.7370 USDT |
| 2023-09-14 |
0.7099 USDT |
5,462.8000 LSK |
0.7210 USDT |
0.7170 USDT |
0.7210 USDT |
0.7210 USDT |
| 2023-09-13 |
0.6869 USDT |
2,140.5000 LSK |
0.6980 USDT |
0.6930 USDT |
0.6950 USDT |
0.6970 USDT |
| 2023-09-12 |
0.6785 USDT |
4,899.1000 LSK |
0.6770 USDT |
0.6770 USDT |
0.6770 USDT |
0.6800 USDT |
| 2023-09-11 |
0.6773 USDT |
5,945.6000 LSK |
0.6640 USDT |
0.6600 USDT |
0.6620 USDT |
0.6640 USDT |
| 2023-09-10 |
0.6928 USDT |
2,369.7000 LSK |
0.6900 USDT |
0.6880 USDT |
0.6900 USDT |
0.6930 USDT |