Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.4941 USDT |
6,310.0096 LSK |
0.4936 USDT |
0.4889 USDT |
0.4898 USDT |
0.4893 USDT |
| 2025-05-28 |
0.4935 USDT |
531.6239 LSK |
0.5099 USDT |
0.4923 USDT |
0.4923 USDT |
0.4936 USDT |
| 2025-05-27 |
0.4981 USDT |
2,928.4990 LSK |
0.4901 USDT |
0.4800 USDT |
0.4918 USDT |
0.5062 USDT |
| 2025-05-26 |
0.4911 USDT |
12,021.2046 LSK |
0.4986 USDT |
0.4854 USDT |
0.4908 USDT |
0.4908 USDT |
| 2025-05-25 |
0.4927 USDT |
12,101.3388 LSK |
0.5117 USDT |
0.4766 USDT |
0.4888 USDT |
0.4888 USDT |
| 2025-05-24 |
0.5176 USDT |
3,662.0279 LSK |
0.5224 USDT |
0.5082 USDT |
0.5140 USDT |
0.5136 USDT |
| 2025-05-23 |
0.5484 USDT |
2,012.6101 LSK |
0.5551 USDT |
0.5224 USDT |
0.5322 USDT |
0.5451 USDT |
| 2025-05-22 |
0.5378 USDT |
403.1037 LSK |
0.5365 USDT |
0.5365 USDT |
0.5384 USDT |
0.5384 USDT |
| 2025-05-21 |
0.5257 USDT |
1,837.4881 LSK |
0.5239 USDT |
0.5217 USDT |
0.5219 USDT |
0.5311 USDT |
| 2025-05-20 |
0.5251 USDT |
273.5379 LSK |
0.5242 USDT |
0.5180 USDT |
0.5180 USDT |
0.5180 USDT |
| 2025-05-19 |
0.5120 USDT |
5,630.3244 LSK |
0.5307 USDT |
0.4800 USDT |
0.5073 USDT |
0.5206 USDT |
| 2025-05-18 |
0.5326 USDT |
433.0566 LSK |
0.5222 USDT |
0.5198 USDT |
0.5198 USDT |
0.5295 USDT |
| 2025-05-17 |
0.5208 USDT |
537.6012 LSK |
0.5187 USDT |
0.5155 USDT |
0.5169 USDT |
0.5222 USDT |
| 2025-05-16 |
0.5418 USDT |
3,104.0242 LSK |
0.5219 USDT |
0.5219 USDT |
0.5219 USDT |
0.5380 USDT |
| 2025-05-15 |
0.5363 USDT |
8,098.9790 LSK |
0.5620 USDT |
0.5219 USDT |
0.5219 USDT |
0.5219 USDT |
| 2025-05-14 |
0.5704 USDT |
3,800.6206 LSK |
0.5828 USDT |
0.5591 USDT |
0.5648 USDT |
0.5693 USDT |
| 2025-05-13 |
0.5765 USDT |
1,814.5103 LSK |
0.5489 USDT |
0.5489 USDT |
0.5489 USDT |
0.5835 USDT |
| 2025-05-12 |
0.5745 USDT |
5,871.6064 LSK |
0.5741 USDT |
0.5541 USDT |
0.5659 USDT |
0.5740 USDT |
| 2025-05-11 |
0.5681 USDT |
3,873.3655 LSK |
0.5748 USDT |
0.5591 USDT |
0.5591 USDT |
0.5683 USDT |
| 2025-05-10 |
0.5539 USDT |
5,094.2373 LSK |
0.5591 USDT |
0.5485 USDT |
0.5488 USDT |
0.5610 USDT |
| 2025-05-09 |
0.5346 USDT |
7,572.4552 LSK |
0.5196 USDT |
0.5181 USDT |
0.5196 USDT |
0.5471 USDT |
| 2025-05-08 |
0.5013 USDT |
6,443.2928 LSK |
0.4751 USDT |
0.4751 USDT |
0.4751 USDT |
0.5180 USDT |
| 2025-05-07 |
0.4751 USDT |
10,211.2259 LSK |
0.4662 USDT |
0.4662 USDT |
0.4709 USDT |
0.4734 USDT |
| 2025-05-06 |
0.4784 USDT |
46,013.5041 LSK |
0.4974 USDT |
0.4553 USDT |
0.4605 USDT |
0.4640 USDT |
| 2025-05-05 |
0.4958 USDT |
16,886.0973 LSK |
0.5014 USDT |
0.4855 USDT |
0.4943 USDT |
0.4974 USDT |
| 2025-05-04 |
0.5122 USDT |
3,539.7721 LSK |
0.5297 USDT |
0.5050 USDT |
0.5072 USDT |
0.5072 USDT |
| 2025-05-03 |
0.5363 USDT |
4,651.7253 LSK |
0.5389 USDT |
0.5300 USDT |
0.5312 USDT |
0.5337 USDT |
| 2025-05-02 |
0.5420 USDT |
7,052.8346 LSK |
0.5461 USDT |
0.5355 USDT |
0.5387 USDT |
0.5462 USDT |
| 2025-05-01 |
0.5465 USDT |
4,615.3135 LSK |
0.5423 USDT |
0.5391 USDT |
0.5412 USDT |
0.5462 USDT |
| 2025-04-30 |
0.5292 USDT |
4,351.3872 LSK |
0.5300 USDT |
0.5143 USDT |
0.5286 USDT |
0.5381 USDT |
| 2025-04-29 |
0.5438 USDT |
1,704.4077 LSK |
0.5429 USDT |
0.5396 USDT |
0.5397 USDT |
0.5397 USDT |
| 2025-04-28 |
0.5184 USDT |
4,695.8569 LSK |
0.5221 USDT |
0.5045 USDT |
0.5124 USDT |
0.5251 USDT |
| 2025-04-27 |
0.5302 USDT |
5,830.8447 LSK |
0.5416 USDT |
0.5181 USDT |
0.5258 USDT |
0.5258 USDT |
| 2025-04-26 |
0.5514 USDT |
12,209.2954 LSK |
0.5499 USDT |
0.5390 USDT |
0.5404 USDT |
0.5419 USDT |
| 2025-04-25 |
0.5435 USDT |
3,336.5666 LSK |
0.5301 USDT |
0.5301 USDT |
0.5301 USDT |
0.5465 USDT |
| 2025-04-24 |
0.5290 USDT |
4,772.2842 LSK |
0.5366 USDT |
0.5180 USDT |
0.5182 USDT |
0.5350 USDT |
| 2025-04-23 |
0.5389 USDT |
3,728.5394 LSK |
0.5415 USDT |
0.5312 USDT |
0.5314 USDT |
0.5400 USDT |
| 2025-04-22 |
0.5078 USDT |
14,217.1229 LSK |
0.5162 USDT |
0.4985 USDT |
0.5031 USDT |
0.5246 USDT |
| 2025-04-21 |
0.5277 USDT |
4,884.5007 LSK |
0.5260 USDT |
0.5180 USDT |
0.5187 USDT |
0.5187 USDT |
| 2025-04-20 |
0.5199 USDT |
2,713.1653 LSK |
0.5248 USDT |
0.5116 USDT |
0.5116 USDT |
0.5250 USDT |
| 2025-04-19 |
0.5198 USDT |
522.9635 LSK |
0.5171 USDT |
0.5171 USDT |
0.5210 USDT |
0.5210 USDT |
| 2025-04-18 |
0.5044 USDT |
7,187.7122 LSK |
0.4890 USDT |
0.4873 USDT |
0.4890 USDT |
0.5184 USDT |
| 2025-04-17 |
0.4980 USDT |
1,754.5905 LSK |
0.4996 USDT |
0.4946 USDT |
0.4946 USDT |
0.4979 USDT |
| 2025-04-16 |
0.4757 USDT |
10,446.1335 LSK |
0.4686 USDT |
0.4637 USDT |
0.4667 USDT |
0.4782 USDT |
| 2025-04-15 |
0.4733 USDT |
1,737.5752 LSK |
0.4671 USDT |
0.4659 USDT |
0.4671 USDT |
0.4794 USDT |
| 2025-04-14 |
0.4713 USDT |
12,475.6589 LSK |
0.4679 USDT |
0.4503 USDT |
0.4633 USDT |
0.4723 USDT |
| 2025-04-13 |
0.4806 USDT |
10,547.6105 LSK |
0.4909 USDT |
0.4648 USDT |
0.4724 USDT |
0.4682 USDT |
| 2025-04-12 |
0.4754 USDT |
10,317.3884 LSK |
0.4666 USDT |
0.4610 USDT |
0.4617 USDT |
0.4904 USDT |
| 2025-04-11 |
0.4621 USDT |
20,141.3756 LSK |
0.4555 USDT |
0.4522 USDT |
0.4579 USDT |
0.4689 USDT |
| 2025-04-10 |
0.4596 USDT |
27,149.3624 LSK |
0.4557 USDT |
0.4441 USDT |
0.4496 USDT |
0.4548 USDT |