Identifier on Kucoin: LSD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.9647 USDT |
24,913.5100 LSD |
0.9733 USDT |
0.9242 USDT |
1.0731 USDT |
0.9354 USDT |
| 2025-01-03 |
0.9963 USDT |
29,331.8900 LSD |
1.0375 USDT |
0.9249 USDT |
1.0563 USDT |
0.9704 USDT |
| 2025-01-02 |
1.0685 USDT |
41,425.5300 LSD |
1.0013 USDT |
1.0013 USDT |
1.1641 USDT |
1.0419 USDT |
| 2025-01-01 |
0.9504 USDT |
26,278.2400 LSD |
0.9105 USDT |
0.8908 USDT |
1.0243 USDT |
1.0080 USDT |
| 2024-12-31 |
0.8888 USDT |
31,679.3000 LSD |
0.9284 USDT |
0.8506 USDT |
0.9295 USDT |
0.9105 USDT |
| 2024-12-30 |
0.9356 USDT |
31,375.7600 LSD |
0.9526 USDT |
0.8509 USDT |
0.9770 USDT |
0.9268 USDT |
| 2024-12-29 |
0.9982 USDT |
18,731.9800 LSD |
0.9910 USDT |
0.9811 USDT |
1.0272 USDT |
0.9863 USDT |
| 2024-12-28 |
0.9878 USDT |
21,114.1400 LSD |
0.9635 USDT |
0.9498 USDT |
1.0169 USDT |
0.9848 USDT |
| 2024-12-27 |
0.9935 USDT |
23,231.2000 LSD |
0.9764 USDT |
0.9691 USDT |
1.0322 USDT |
0.9938 USDT |
| 2024-12-26 |
1.0636 USDT |
21,768.7600 LSD |
1.1211 USDT |
0.9691 USDT |
1.1516 USDT |
0.9842 USDT |
| 2024-12-25 |
1.1667 USDT |
22,012.6700 LSD |
1.1383 USDT |
1.1027 USDT |
1.2102 USDT |
1.1583 USDT |
| 2024-12-24 |
1.2113 USDT |
27,243.8900 LSD |
1.2731 USDT |
1.1551 USDT |
1.2990 USDT |
1.1636 USDT |
| 2024-12-23 |
1.2742 USDT |
14,202.1800 LSD |
1.2505 USDT |
1.2400 USDT |
1.2990 USDT |
1.2921 USDT |
| 2024-12-22 |
1.2295 USDT |
37,696.6300 LSD |
1.2122 USDT |
1.2000 USDT |
1.3548 USDT |
1.2440 USDT |
| 2024-12-21 |
1.2356 USDT |
25,441.1100 LSD |
1.1896 USDT |
1.1608 USDT |
1.3213 USDT |
1.2281 USDT |
| 2024-12-20 |
1.1514 USDT |
70,689.5500 LSD |
1.2561 USDT |
1.0040 USDT |
1.3225 USDT |
1.1922 USDT |
| 2024-12-19 |
1.1439 USDT |
114,362.3500 LSD |
1.1580 USDT |
1.0078 USDT |
1.3017 USDT |
1.2662 USDT |
| 2024-12-18 |
1.0344 USDT |
144,779.8100 LSD |
0.8427 USDT |
0.7843 USDT |
1.2353 USDT |
1.1649 USDT |
| 2024-12-17 |
0.8422 USDT |
38,923.9100 LSD |
0.8346 USDT |
0.7927 USDT |
0.8849 USDT |
0.8353 USDT |
| 2024-12-16 |
0.8129 USDT |
25,247.6200 LSD |
0.7994 USDT |
0.7662 USDT |
0.8486 USDT |
0.8307 USDT |
| 2024-12-15 |
0.8106 USDT |
12,255.5200 LSD |
0.8280 USDT |
0.8002 USDT |
0.8343 USDT |
0.8002 USDT |
| 2024-12-14 |
0.8655 USDT |
22,694.1100 LSD |
0.8728 USDT |
0.8499 USDT |
0.8807 USDT |
0.8499 USDT |
| 2024-12-13 |
0.8636 USDT |
35,005.6300 LSD |
0.8335 USDT |
0.8183 USDT |
0.8938 USDT |
0.8709 USDT |
| 2024-12-12 |
0.8472 USDT |
27,915.9900 LSD |
0.8098 USDT |
0.8098 USDT |
0.8686 USDT |
0.8433 USDT |
| 2024-12-11 |
0.7790 USDT |
41,877.4100 LSD |
0.7605 USDT |
0.7385 USDT |
0.8398 USDT |
0.8156 USDT |
| 2024-12-10 |
0.7814 USDT |
35,042.6700 LSD |
0.8091 USDT |
0.7012 USDT |
0.8200 USDT |
0.7588 USDT |
| 2024-12-09 |
0.8387 USDT |
30,043.8400 LSD |
0.8678 USDT |
0.8006 USDT |
0.8686 USDT |
0.8284 USDT |
| 2024-12-08 |
0.8727 USDT |
43,943.1600 LSD |
0.9033 USDT |
0.8433 USDT |
0.9058 USDT |
0.8675 USDT |
| 2024-12-07 |
0.9516 USDT |
30,769.8500 LSD |
0.9558 USDT |
0.9184 USDT |
0.9947 USDT |
0.9270 USDT |
| 2024-12-06 |
0.9472 USDT |
40,298.0800 LSD |
0.9516 USDT |
0.9059 USDT |
0.9709 USDT |
0.9586 USDT |
| 2024-12-05 |
0.9221 USDT |
51,580.8100 LSD |
0.8326 USDT |
0.8187 USDT |
1.0081 USDT |
0.9506 USDT |
| 2024-12-04 |
0.8425 USDT |
53,982.6600 LSD |
0.8000 USDT |
0.7877 USDT |
0.9100 USDT |
0.8325 USDT |
| 2024-12-03 |
0.7971 USDT |
23,780.4100 LSD |
0.7791 USDT |
0.7670 USDT |
0.8283 USDT |
0.7887 USDT |
| 2024-12-02 |
0.7753 USDT |
40,037.6100 LSD |
0.8182 USDT |
0.7332 USDT |
0.8222 USDT |
0.7621 USDT |
| 2024-12-01 |
0.8095 USDT |
35,886.9300 LSD |
0.8149 USDT |
0.7909 USDT |
0.8283 USDT |
0.8173 USDT |
| 2024-11-30 |
0.8170 USDT |
26,553.3500 LSD |
0.8112 USDT |
0.8016 USDT |
0.8283 USDT |
0.8266 USDT |
| 2024-11-29 |
0.8227 USDT |
22,932.1000 LSD |
0.8290 USDT |
0.7945 USDT |
0.8495 USDT |
0.7946 USDT |
| 2024-11-28 |
0.8389 USDT |
29,471.9200 LSD |
0.8515 USDT |
0.8198 USDT |
0.8655 USDT |
0.8199 USDT |
| 2024-11-27 |
0.8380 USDT |
22,500.3100 LSD |
0.8392 USDT |
0.8157 USDT |
0.8745 USDT |
0.8710 USDT |
| 2024-11-26 |
0.7433 USDT |
42,236.5200 LSD |
0.7145 USDT |
0.6627 USDT |
0.8341 USDT |
0.8182 USDT |
| 2024-11-25 |
0.7615 USDT |
45,492.1600 LSD |
0.8092 USDT |
0.7001 USDT |
0.8362 USDT |
0.7187 USDT |
| 2024-11-24 |
0.8326 USDT |
33,307.0400 LSD |
0.8469 USDT |
0.7755 USDT |
0.8926 USDT |
0.7813 USDT |
| 2024-11-23 |
0.8790 USDT |
30,690.8200 LSD |
0.8842 USDT |
0.8520 USDT |
0.9247 USDT |
0.8634 USDT |
| 2024-11-22 |
0.8904 USDT |
26,880.2900 LSD |
0.9050 USDT |
0.8526 USDT |
0.9307 USDT |
0.8815 USDT |
| 2024-11-21 |
0.8577 USDT |
25,641.9700 LSD |
0.8502 USDT |
0.8204 USDT |
0.9319 USDT |
0.9121 USDT |
| 2024-11-20 |
0.8529 USDT |
31,027.7700 LSD |
0.8416 USDT |
0.8260 USDT |
0.8935 USDT |
0.8408 USDT |
| 2024-11-19 |
0.8862 USDT |
36,222.9700 LSD |
0.9210 USDT |
0.8302 USDT |
0.9320 USDT |
0.8529 USDT |
| 2024-11-18 |
0.9192 USDT |
24,179.0800 LSD |
0.8685 USDT |
0.8599 USDT |
0.9700 USDT |
0.9363 USDT |
| 2024-11-17 |
0.9097 USDT |
48,460.8800 LSD |
0.9015 USDT |
0.8480 USDT |
0.9812 USDT |
0.8682 USDT |
| 2024-11-16 |
0.8926 USDT |
31,953.0500 LSD |
0.8465 USDT |
0.8465 USDT |
0.9277 USDT |
0.9014 USDT |