Identifier on DigiFinex: lsk_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.5191 USDT |
810.2000 LSK |
0.5140 USDT |
0.5100 USDT |
0.5140 USDT |
0.5100 USDT |
| 2025-03-29 |
0.5263 USDT |
1,219.1000 LSK |
0.5160 USDT |
0.5160 USDT |
0.5160 USDT |
0.5160 USDT |
| 2025-03-28 |
0.5542 USDT |
344.2000 LSK |
0.5380 USDT |
0.5380 USDT |
0.5380 USDT |
0.5380 USDT |
| 2025-03-27 |
0.5813 USDT |
8,293.6000 LSK |
0.5850 USDT |
0.5710 USDT |
0.5790 USDT |
0.5710 USDT |
| 2025-03-26 |
0.5879 USDT |
44.2000 LSK |
0.5800 USDT |
0.5800 USDT |
0.5800 USDT |
0.5800 USDT |
| 2025-03-25 |
0.5974 USDT |
3,875.2000 LSK |
0.5890 USDT |
0.5870 USDT |
0.5910 USDT |
0.5930 USDT |
| 2025-03-24 |
0.5838 USDT |
558.7000 LSK |
0.5910 USDT |
0.5910 USDT |
0.5910 USDT |
0.5910 USDT |
| 2025-03-23 |
0.5673 USDT |
14,686.2000 LSK |
0.5660 USDT |
0.5620 USDT |
0.5660 USDT |
0.5670 USDT |
| 2025-03-22 |
0.5638 USDT |
7,417.0000 LSK |
0.5690 USDT |
0.5650 USDT |
0.5670 USDT |
0.5730 USDT |
| 2025-03-21 |
0.5583 USDT |
11,870.0000 LSK |
0.5500 USDT |
0.5470 USDT |
0.5510 USDT |
0.5550 USDT |
| 2025-03-20 |
0.5693 USDT |
21,437.6000 LSK |
0.5620 USDT |
0.5580 USDT |
0.5640 USDT |
0.5660 USDT |
| 2025-03-19 |
0.5687 USDT |
1,681.6000 LSK |
0.5780 USDT |
0.5780 USDT |
0.5800 USDT |
0.5800 USDT |
| 2025-03-18 |
0.5627 USDT |
411.5000 LSK |
0.5540 USDT |
0.5540 USDT |
0.5560 USDT |
0.5560 USDT |
| 2025-03-17 |
0.5633 USDT |
1,215.3000 LSK |
0.5700 USDT |
0.5700 USDT |
0.5720 USDT |
0.5700 USDT |
| 2025-03-16 |
0.5638 USDT |
488.4000 LSK |
0.5590 USDT |
0.5570 USDT |
0.5590 USDT |
0.5570 USDT |
| 2025-03-15 |
0.5629 USDT |
6,710.8000 LSK |
0.5620 USDT |
0.5620 USDT |
0.5620 USDT |
0.5700 USDT |
| 2025-03-14 |
0.5626 USDT |
698.4000 LSK |
0.5670 USDT |
0.5670 USDT |
0.5690 USDT |
0.5690 USDT |
| 2025-03-13 |
0.5505 USDT |
342.3000 LSK |
0.5510 USDT |
0.5510 USDT |
0.5550 USDT |
0.5550 USDT |
| 2025-03-12 |
0.5466 USDT |
33,052.8000 LSK |
0.5340 USDT |
0.5340 USDT |
0.5430 USDT |
0.5540 USDT |
| 2025-03-11 |
0.5271 USDT |
2,828.7000 LSK |
0.5390 USDT |
0.5390 USDT |
0.5570 USDT |
0.5570 USDT |
| 2025-03-10 |
0.5593 USDT |
1,278.5000 LSK |
0.5600 USDT |
0.5550 USDT |
0.5630 USDT |
0.5550 USDT |
| 2025-03-09 |
0.5738 USDT |
29,895.0000 LSK |
0.5880 USDT |
0.5470 USDT |
0.5550 USDT |
0.5510 USDT |
| 2025-03-08 |
0.6050 USDT |
379.7000 LSK |
0.6030 USDT |
0.5990 USDT |
0.6030 USDT |
0.5990 USDT |
| 2025-03-07 |
0.6062 USDT |
9,679.2000 LSK |
0.6160 USDT |
0.6050 USDT |
0.6150 USDT |
0.6210 USDT |
| 2025-03-06 |
0.6165 USDT |
7,563.4000 LSK |
0.6120 USDT |
0.5990 USDT |
0.6030 USDT |
0.6110 USDT |
| 2025-03-05 |
0.6024 USDT |
16,486.0000 LSK |
0.6050 USDT |
0.5930 USDT |
0.6010 USDT |
0.6150 USDT |
| 2025-03-04 |
0.5885 USDT |
45,274.1000 LSK |
0.5810 USDT |
0.5680 USDT |
0.5800 USDT |
0.5920 USDT |
| 2025-03-03 |
0.6626 USDT |
45,243.8000 LSK |
0.6470 USDT |
0.6070 USDT |
0.6150 USDT |
0.6110 USDT |
| 2025-03-02 |
0.6489 USDT |
25,322.5000 LSK |
0.6800 USDT |
0.6800 USDT |
0.6880 USDT |
0.6950 USDT |
| 2025-03-01 |
0.6738 USDT |
3,747.0000 LSK |
0.6600 USDT |
0.6600 USDT |
0.6620 USDT |
0.6690 USDT |
| 2025-02-28 |
0.6545 USDT |
7,957.2000 LSK |
0.6750 USDT |
0.6710 USDT |
0.6750 USDT |
0.6800 USDT |
| 2025-02-27 |
0.6707 USDT |
5,624.0000 LSK |
0.6900 USDT |
0.6900 USDT |
0.6920 USDT |
0.6940 USDT |
| 2025-02-26 |
0.6740 USDT |
26,487.8000 LSK |
0.6670 USDT |
0.6470 USDT |
0.6570 USDT |
0.6540 USDT |
| 2025-02-25 |
0.6702 USDT |
12,050.7000 LSK |
0.6630 USDT |
0.6580 USDT |
0.6710 USDT |
0.6840 USDT |
| 2025-02-24 |
0.7379 USDT |
7,111.5000 LSK |
0.7240 USDT |
0.7090 USDT |
0.7200 USDT |
0.7210 USDT |
| 2025-02-23 |
0.7716 USDT |
6,343.7000 LSK |
0.7670 USDT |
0.7630 USDT |
0.7670 USDT |
0.7630 USDT |
| 2025-02-22 |
0.7594 USDT |
4,936.8000 LSK |
0.7670 USDT |
0.7670 USDT |
0.7710 USDT |
0.7720 USDT |
| 2025-02-21 |
0.7665 USDT |
14,542.8000 LSK |
0.7810 USDT |
0.7350 USDT |
0.7440 USDT |
0.7420 USDT |
| 2025-02-20 |
0.7682 USDT |
12,198.3000 LSK |
0.7580 USDT |
0.7580 USDT |
0.7690 USDT |
0.7720 USDT |
| 2025-02-19 |
0.7527 USDT |
3,373.5000 LSK |
0.7600 USDT |
0.7540 USDT |
0.7590 USDT |
0.7610 USDT |
| 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 |