Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
1.3948 USDT |
21,952.0556 LSK |
1.4719 USDT |
1.3495 USDT |
1.4766 USDT |
1.3779 USDT |
| 2024-02-06 |
1.5432 USDT |
321,582.6456 LSK |
1.3989 USDT |
1.3966 USDT |
1.9000 USDT |
1.4653 USDT |
| 2024-02-05 |
1.3840 USDT |
19,100.7216 LSK |
1.3674 USDT |
1.3217 USDT |
1.4359 USDT |
1.4038 USDT |
| 2024-02-04 |
1.3773 USDT |
57,293.9165 LSK |
1.3366 USDT |
1.3274 USDT |
1.4110 USDT |
1.3674 USDT |
| 2024-02-03 |
1.3517 USDT |
33,623.6099 LSK |
1.3788 USDT |
1.3248 USDT |
1.3940 USDT |
1.3337 USDT |
| 2024-02-02 |
1.3638 USDT |
27,753.3180 LSK |
1.3448 USDT |
1.3190 USDT |
1.3975 USDT |
1.3855 USDT |
| 2024-02-01 |
1.3314 USDT |
17,612.8899 LSK |
1.3567 USDT |
1.2859 USDT |
1.3891 USDT |
1.3386 USDT |
| 2024-01-31 |
1.3958 USDT |
42,155.4439 LSK |
1.4023 USDT |
1.3139 USDT |
1.4868 USDT |
1.3495 USDT |
| 2024-01-30 |
1.4682 USDT |
52,208.4192 LSK |
1.4598 USDT |
1.4179 USDT |
1.5179 USDT |
1.4296 USDT |
| 2024-01-29 |
1.4299 USDT |
71,900.2961 LSK |
1.4143 USDT |
1.3328 USDT |
1.5285 USDT |
1.4659 USDT |
| 2024-01-28 |
1.3236 USDT |
169,756.7961 LSK |
1.2150 USDT |
1.1910 USDT |
1.4440 USDT |
1.3686 USDT |
| 2024-01-27 |
1.2007 USDT |
27,440.3092 LSK |
1.2406 USDT |
1.1758 USDT |
1.2406 USDT |
1.2127 USDT |
| 2024-01-26 |
1.2545 USDT |
90,197.5522 LSK |
1.2775 USDT |
1.1881 USDT |
1.3805 USDT |
1.2343 USDT |
| 2024-01-25 |
1.3013 USDT |
426,678.9193 LSK |
1.3008 USDT |
1.1686 USDT |
1.4400 USDT |
1.2868 USDT |
| 2024-01-24 |
1.2594 USDT |
569,957.8400 LSK |
0.9711 USDT |
0.9616 USDT |
1.7147 USDT |
1.2865 USDT |
| 2024-01-23 |
0.9736 USDT |
11,381.8399 LSK |
0.9993 USDT |
0.9312 USDT |
1.0264 USDT |
0.9540 USDT |
| 2024-01-22 |
1.0237 USDT |
10,315.2980 LSK |
1.0480 USDT |
0.9943 USDT |
1.0483 USDT |
1.0130 USDT |
| 2024-01-21 |
1.0595 USDT |
6,579.7026 LSK |
1.0672 USDT |
1.0497 USDT |
1.0789 USDT |
1.0615 USDT |
| 2024-01-20 |
1.0501 USDT |
14,363.3424 LSK |
1.0493 USDT |
1.0436 USDT |
1.0616 USDT |
1.0613 USDT |
| 2024-01-19 |
1.0343 USDT |
37,408.9970 LSK |
1.0605 USDT |
1.0000 USDT |
1.0605 USDT |
1.0513 USDT |
| 2024-01-18 |
1.0844 USDT |
13,419.0610 LSK |
1.0956 USDT |
1.0514 USDT |
1.1260 USDT |
1.0539 USDT |
| 2024-01-17 |
1.1040 USDT |
8,037.9978 LSK |
1.1201 USDT |
1.0822 USDT |
1.1202 USDT |
1.1060 USDT |
| 2024-01-16 |
1.1112 USDT |
2,004.2980 LSK |
1.1086 USDT |
1.0933 USDT |
1.1282 USDT |
1.1269 USDT |
| 2024-01-15 |
1.1091 USDT |
5,489.2221 LSK |
1.1017 USDT |
1.0900 USDT |
1.1350 USDT |
1.1201 USDT |
| 2024-01-14 |
1.1278 USDT |
3,295.2782 LSK |
1.1298 USDT |
1.1161 USDT |
1.1375 USDT |
1.1180 USDT |
| 2024-01-13 |
1.1307 USDT |
5,896.8589 LSK |
1.1047 USDT |
1.0948 USDT |
1.1574 USDT |
1.1319 USDT |
| 2024-01-12 |
1.1570 USDT |
8,132.4538 LSK |
1.1623 USDT |
1.1091 USDT |
1.1997 USDT |
1.1245 USDT |
| 2024-01-11 |
1.1721 USDT |
21,390.6086 LSK |
1.1603 USDT |
1.1256 USDT |
1.2046 USDT |
1.1599 USDT |
| 2024-01-10 |
1.1036 USDT |
11,886.2977 LSK |
1.1064 USDT |
1.0600 USDT |
1.1726 USDT |
1.1706 USDT |
| 2024-01-09 |
1.1097 USDT |
7,907.5676 LSK |
1.1776 USDT |
1.0701 USDT |
1.1839 USDT |
1.0906 USDT |
| 2024-01-08 |
1.1243 USDT |
42,004.4035 LSK |
1.1453 USDT |
1.0255 USDT |
1.2100 USDT |
1.1787 USDT |
| 2024-01-07 |
1.2402 USDT |
20,609.9834 LSK |
1.3465 USDT |
1.1843 USDT |
1.3465 USDT |
1.2065 USDT |
| 2024-01-06 |
1.3508 USDT |
41,543.2692 LSK |
1.2631 USDT |
1.2431 USDT |
1.4441 USDT |
1.3077 USDT |
| 2024-01-05 |
1.2744 USDT |
32,490.2876 LSK |
1.3568 USDT |
1.2293 USDT |
1.3649 USDT |
1.2570 USDT |
| 2024-01-04 |
1.3519 USDT |
47,293.7092 LSK |
1.4471 USDT |
1.2828 USDT |
1.4471 USDT |
1.3568 USDT |
| 2024-01-03 |
1.6461 USDT |
195,681.6894 LSK |
1.5680 USDT |
1.3800 USDT |
1.8186 USDT |
1.4669 USDT |
| 2024-01-02 |
1.7665 USDT |
394,912.0473 LSK |
1.3785 USDT |
1.3527 USDT |
2.4800 USDT |
1.4972 USDT |
| 2024-01-01 |
1.3361 USDT |
11,898.9455 LSK |
1.2872 USDT |
1.2502 USDT |
1.3844 USDT |
1.3653 USDT |
| 2023-12-31 |
1.3832 USDT |
21,616.3208 LSK |
1.3451 USDT |
1.3153 USDT |
1.4734 USDT |
1.3314 USDT |
| 2023-12-30 |
1.3063 USDT |
19,006.6302 LSK |
1.2755 USDT |
1.2400 USDT |
1.4299 USDT |
1.3602 USDT |
| 2023-12-29 |
1.2233 USDT |
31,731.2246 LSK |
1.1800 USDT |
1.1486 USDT |
1.2900 USDT |
1.2540 USDT |
| 2023-12-28 |
1.1837 USDT |
25,763.3866 LSK |
1.1720 USDT |
1.1495 USDT |
1.2300 USDT |
1.1815 USDT |
| 2023-12-27 |
1.1574 USDT |
4,207.1545 LSK |
1.1390 USDT |
1.1300 USDT |
1.1953 USDT |
1.1892 USDT |
| 2023-12-26 |
1.1230 USDT |
4,755.7174 LSK |
1.1500 USDT |
1.1045 USDT |
1.1500 USDT |
1.1250 USDT |
| 2023-12-25 |
1.1511 USDT |
6,099.1753 LSK |
1.1253 USDT |
1.1211 USDT |
1.2486 USDT |
1.1470 USDT |
| 2023-12-24 |
1.1485 USDT |
5,364.2716 LSK |
1.1573 USDT |
1.1250 USDT |
1.1759 USDT |
1.1253 USDT |
| 2023-12-23 |
1.1466 USDT |
6,800.1023 LSK |
1.1450 USDT |
1.1373 USDT |
1.1762 USDT |
1.1451 USDT |
| 2023-12-22 |
1.1463 USDT |
9,431.0401 LSK |
1.1669 USDT |
1.1302 USDT |
1.1694 USDT |
1.1438 USDT |
| 2023-12-21 |
1.1604 USDT |
4,739.6585 LSK |
1.1644 USDT |
1.1301 USDT |
1.1818 USDT |
1.1622 USDT |
| 2023-12-20 |
1.1598 USDT |
10,374.5849 LSK |
1.1335 USDT |
1.1221 USDT |
1.1937 USDT |
1.1650 USDT |