Identifier on Huobi: lskusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.4335 USDT |
39,613.5311 LSK |
0.4067 USDT |
0.4067 USDT |
0.4116 USDT |
0.4585 USDT |
| 2025-04-08 |
0.4213 USDT |
36,984.1072 LSK |
0.4296 USDT |
0.4043 USDT |
0.4099 USDT |
0.4059 USDT |
| 2025-04-07 |
0.4158 USDT |
47,625.4463 LSK |
0.4312 USDT |
0.3897 USDT |
0.4033 USDT |
0.4286 USDT |
| 2025-04-06 |
0.4841 USDT |
5,160.3793 LSK |
0.4813 USDT |
0.4771 USDT |
0.4790 USDT |
0.4847 USDT |
| 2025-04-05 |
0.4795 USDT |
2,281.8041 LSK |
0.4782 USDT |
0.4725 USDT |
0.4725 USDT |
0.4790 USDT |
| 2025-04-04 |
0.4750 USDT |
13,952.1848 LSK |
0.4754 USDT |
0.4617 USDT |
0.4650 USDT |
0.4778 USDT |
| 2025-04-03 |
0.4742 USDT |
12,479.1148 LSK |
0.4737 USDT |
0.4573 USDT |
0.4603 USDT |
0.4687 USDT |
| 2025-04-02 |
0.4907 USDT |
16,303.8954 LSK |
0.5050 USDT |
0.4687 USDT |
0.4698 USDT |
0.4698 USDT |
| 2025-04-01 |
0.5102 USDT |
2,837.4331 LSK |
0.5049 USDT |
0.5032 USDT |
0.5032 USDT |
0.5186 USDT |
| 2025-03-31 |
0.4996 USDT |
10,973.6443 LSK |
0.4994 USDT |
0.4931 USDT |
0.4953 USDT |
0.5054 USDT |
| 2025-03-30 |
0.5267 USDT |
5,978.1285 LSK |
0.5188 USDT |
0.5188 USDT |
0.5188 USDT |
0.5268 USDT |
| 2025-03-29 |
0.5252 USDT |
6,682.2088 LSK |
0.5431 USDT |
0.5136 USDT |
0.5149 USDT |
0.5170 USDT |
| 2025-03-28 |
0.5535 USDT |
6,138.5234 LSK |
0.5787 USDT |
0.5350 USDT |
0.5350 USDT |
0.5350 USDT |
| 2025-03-27 |
0.5856 USDT |
537.8444 LSK |
0.5856 USDT |
0.5856 USDT |
0.5856 USDT |
0.5856 USDT |
| 2025-03-26 |
0.5896 USDT |
2,473.9454 LSK |
0.5918 USDT |
0.5852 USDT |
0.5880 USDT |
0.5985 USDT |
| 2025-03-25 |
0.5910 USDT |
3,125.1392 LSK |
0.5956 USDT |
0.5831 USDT |
0.5831 USDT |
0.5882 USDT |
| 2025-03-24 |
0.5825 USDT |
6,463.6567 LSK |
0.5681 USDT |
0.5600 USDT |
0.5609 USDT |
0.5914 USDT |
| 2025-03-23 |
0.5621 USDT |
717.8828 LSK |
0.5616 USDT |
0.5616 USDT |
0.5620 USDT |
0.5620 USDT |
| 2025-03-22 |
0.5562 USDT |
18.2570 LSK |
0.5549 USDT |
0.5549 USDT |
0.5549 USDT |
0.5562 USDT |
| 2025-03-21 |
0.5540 USDT |
5,134.7681 LSK |
0.5655 USDT |
0.5495 USDT |
0.5495 USDT |
0.5549 USDT |
| 2025-03-20 |
0.5669 USDT |
2,228.8412 LSK |
0.5753 USDT |
0.5617 USDT |
0.5617 USDT |
0.5617 USDT |
| 2025-03-19 |
0.5711 USDT |
4,185.5307 LSK |
0.5655 USDT |
0.5645 USDT |
0.5645 USDT |
0.5765 USDT |
| 2025-03-18 |
0.5706 USDT |
2,299.3446 LSK |
0.5759 USDT |
0.5669 USDT |
0.5669 USDT |
0.5737 USDT |
| 2025-03-17 |
0.5684 USDT |
3,869.0178 LSK |
0.5585 USDT |
0.5585 USDT |
0.5585 USDT |
0.5759 USDT |
| 2025-03-16 |
0.5706 USDT |
82.1276 LSK |
0.5572 USDT |
0.5572 USDT |
0.5572 USDT |
0.5698 USDT |
| 2025-03-15 |
0.5572 USDT |
8.4030 LSK |
0.5693 USDT |
0.5572 USDT |
0.5572 USDT |
0.5572 USDT |
| 2025-03-14 |
0.5570 USDT |
2,204.6344 LSK |
0.5503 USDT |
0.5503 USDT |
0.5524 USDT |
0.5637 USDT |
| 2025-03-13 |
0.5435 USDT |
7,893.0016 LSK |
0.5447 USDT |
0.5335 USDT |
0.5375 USDT |
0.5473 USDT |
| 2025-03-12 |
0.5437 USDT |
12,972.9776 LSK |
0.5521 USDT |
0.5314 USDT |
0.5346 USDT |
0.5510 USDT |
| 2025-03-11 |
0.5384 USDT |
17,612.0240 LSK |
0.5359 USDT |
0.5239 USDT |
0.5340 USDT |
0.5507 USDT |
| 2025-03-10 |
0.5512 USDT |
19,230.6890 LSK |
0.5394 USDT |
0.5180 USDT |
0.5380 USDT |
0.5380 USDT |
| 2025-03-09 |
0.6004 USDT |
2,697.9589 LSK |
0.6066 USDT |
0.5968 USDT |
0.5980 USDT |
0.6020 USDT |
| 2025-03-08 |
0.6097 USDT |
1,734.3453 LSK |
0.5968 USDT |
0.5968 USDT |
0.5968 USDT |
0.6106 USDT |
| 2025-03-07 |
0.6037 USDT |
7,358.7718 LSK |
0.6001 USDT |
0.5713 USDT |
0.6001 USDT |
0.6200 USDT |
| 2025-03-06 |
0.6185 USDT |
3,666.3836 LSK |
0.6173 USDT |
0.6107 USDT |
0.6107 USDT |
0.6107 USDT |
| 2025-03-05 |
0.6001 USDT |
21.3704 LSK |
0.5976 USDT |
0.5976 USDT |
0.5976 USDT |
0.6012 USDT |
| 2025-03-04 |
0.5847 USDT |
20,111.9329 LSK |
0.6073 USDT |
0.5610 USDT |
0.5674 USDT |
0.5976 USDT |
| 2025-03-03 |
0.6607 USDT |
5,968.8797 LSK |
0.6977 USDT |
0.6080 USDT |
0.6083 USDT |
0.6084 USDT |
| 2025-03-02 |
0.6474 USDT |
10,948.4213 LSK |
0.6667 USDT |
0.6210 USDT |
0.6570 USDT |
0.6210 USDT |
| 2025-03-01 |
0.6753 USDT |
6,087.1934 LSK |
0.6769 USDT |
0.6545 USDT |
0.6583 USDT |
0.6610 USDT |
| 2025-02-28 |
0.6435 USDT |
7,358.4542 LSK |
0.6736 USDT |
0.6313 USDT |
0.6350 USDT |
0.6790 USDT |
| 2025-02-27 |
0.6736 USDT |
2,143.6084 LSK |
0.6677 USDT |
0.6647 USDT |
0.6709 USDT |
0.6913 USDT |
| 2025-02-26 |
0.6792 USDT |
2,798.9953 LSK |
0.6811 USDT |
0.6624 USDT |
0.6662 USDT |
0.6645 USDT |
| 2025-02-25 |
0.6637 USDT |
11,713.2593 LSK |
0.6894 USDT |
0.6273 USDT |
0.6485 USDT |
0.6860 USDT |
| 2025-02-24 |
0.7591 USDT |
1,346.2037 LSK |
0.7690 USDT |
0.7357 USDT |
0.7357 USDT |
0.7398 USDT |
| 2025-02-23 |
0.7665 USDT |
4,050.1607 LSK |
0.7748 USDT |
0.7561 USDT |
0.7597 USDT |
0.7590 USDT |
| 2025-02-22 |
0.7636 USDT |
3,324.7113 LSK |
0.7454 USDT |
0.7454 USDT |
0.7454 USDT |
0.7682 USDT |
| 2025-02-21 |
0.7733 USDT |
4,626.2942 LSK |
0.7760 USDT |
0.7620 USDT |
0.7659 USDT |
0.7846 USDT |
| 2025-02-20 |
0.7666 USDT |
7,430.7215 LSK |
0.7680 USDT |
0.7590 USDT |
0.7626 USDT |
0.7716 USDT |
| 2025-02-19 |
0.7526 USDT |
6,136.1543 LSK |
0.7530 USDT |
0.7450 USDT |
0.7462 USDT |
0.7564 USDT |