Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
0.6944 USDT |
5,952.7932 LSK |
0.6831 USDT |
0.6817 USDT |
0.7140 USDT |
0.7127 USDT |
| 2025-02-07 |
0.7085 USDT |
7,098.9737 LSK |
0.6864 USDT |
0.6795 USDT |
0.7229 USDT |
0.6799 USDT |
| 2025-02-06 |
0.7034 USDT |
5,593.7508 LSK |
0.7013 USDT |
0.6827 USDT |
0.7169 USDT |
0.6853 USDT |
| 2025-02-05 |
0.7210 USDT |
8,799.0172 LSK |
0.7109 USDT |
0.6969 USDT |
0.7362 USDT |
0.7036 USDT |
| 2025-02-04 |
0.7172 USDT |
17,794.3927 LSK |
0.7585 USDT |
0.6817 USDT |
0.7586 USDT |
0.7044 USDT |
| 2025-02-03 |
0.6678 USDT |
167,928.1084 LSK |
0.7235 USDT |
0.5677 USDT |
0.7373 USDT |
0.7371 USDT |
| 2025-02-02 |
0.7674 USDT |
21,178.9251 LSK |
0.8309 USDT |
0.6949 USDT |
0.8450 USDT |
0.7295 USDT |
| 2025-02-01 |
0.8680 USDT |
3,309.3813 LSK |
0.8671 USDT |
0.8468 USDT |
0.8871 USDT |
0.8468 USDT |
| 2025-01-31 |
0.8757 USDT |
4,464.1330 LSK |
0.8743 USDT |
0.8599 USDT |
0.8977 USDT |
0.8637 USDT |
| 2025-01-30 |
0.8740 USDT |
2,701.0579 LSK |
0.8455 USDT |
0.8405 USDT |
0.8839 USDT |
0.8788 USDT |
| 2025-01-29 |
0.8342 USDT |
10,938.5269 LSK |
0.8226 USDT |
0.8173 USDT |
0.8706 USDT |
0.8599 USDT |
| 2025-01-28 |
0.8728 USDT |
40,251.9400 LSK |
0.8815 USDT |
0.8556 USDT |
0.8900 USDT |
0.8617 USDT |
| 2025-01-27 |
0.8533 USDT |
16,757.4888 LSK |
0.8947 USDT |
0.8313 USDT |
0.9043 USDT |
0.8576 USDT |
| 2025-01-26 |
0.9213 USDT |
12,444.7450 LSK |
0.9007 USDT |
0.8987 USDT |
0.9293 USDT |
0.9206 USDT |
| 2025-01-25 |
0.8928 USDT |
9,197.3200 LSK |
0.8787 USDT |
0.8719 USDT |
0.9071 USDT |
0.9016 USDT |
| 2025-01-24 |
0.8976 USDT |
38,661.3323 LSK |
0.8928 USDT |
0.8627 USDT |
0.9170 USDT |
0.8791 USDT |
| 2025-01-23 |
0.8930 USDT |
43,129.6619 LSK |
0.8980 USDT |
0.8615 USDT |
0.9205 USDT |
0.8721 USDT |
| 2025-01-22 |
0.9175 USDT |
4,927.6331 LSK |
0.9249 USDT |
0.9053 USDT |
0.9292 USDT |
0.9120 USDT |
| 2025-01-21 |
0.9176 USDT |
19,539.8281 LSK |
0.9031 USDT |
0.8740 USDT |
0.9526 USDT |
0.9406 USDT |
| 2025-01-20 |
0.9168 USDT |
31,408.8578 LSK |
0.9031 USDT |
0.8789 USDT |
0.9802 USDT |
0.9182 USDT |
| 2025-01-19 |
0.9300 USDT |
28,283.1270 LSK |
0.9581 USDT |
0.8923 USDT |
0.9810 USDT |
0.9091 USDT |
| 2025-01-18 |
0.9622 USDT |
57,018.3065 LSK |
1.0292 USDT |
0.9481 USDT |
1.0303 USDT |
0.9533 USDT |
| 2025-01-17 |
1.0223 USDT |
22,510.9614 LSK |
0.9922 USDT |
0.9922 USDT |
1.0388 USDT |
1.0219 USDT |
| 2025-01-16 |
1.0103 USDT |
6,400.4131 LSK |
1.0360 USDT |
0.9835 USDT |
1.0369 USDT |
1.0060 USDT |
| 2025-01-15 |
1.0216 USDT |
27,740.3234 LSK |
1.0416 USDT |
0.9817 USDT |
1.0460 USDT |
1.0273 USDT |
| 2025-01-14 |
1.0017 USDT |
29,282.6065 LSK |
1.0076 USDT |
0.9722 USDT |
1.0671 USDT |
1.0488 USDT |
| 2025-01-13 |
1.1222 USDT |
99,238.0536 LSK |
1.0759 USDT |
0.9607 USDT |
1.2497 USDT |
0.9679 USDT |
| 2025-01-12 |
1.0639 USDT |
14,617.7666 LSK |
1.0625 USDT |
1.0269 USDT |
1.1016 USDT |
1.0680 USDT |
| 2025-01-11 |
1.0815 USDT |
14,071.6107 LSK |
1.0903 USDT |
1.0521 USDT |
1.1159 USDT |
1.0720 USDT |
| 2025-01-10 |
1.0813 USDT |
32,261.2908 LSK |
1.1303 USDT |
1.0130 USDT |
1.1317 USDT |
1.1032 USDT |
| 2025-01-09 |
1.0883 USDT |
181,090.0262 LSK |
0.9831 USDT |
0.9760 USDT |
1.1698 USDT |
1.1222 USDT |
| 2025-01-08 |
0.9547 USDT |
45,822.1066 LSK |
0.9459 USDT |
0.9070 USDT |
0.9983 USDT |
0.9607 USDT |
| 2025-01-07 |
0.9870 USDT |
4,337.6700 LSK |
1.0471 USDT |
0.9639 USDT |
1.0488 USDT |
0.9695 USDT |
| 2025-01-06 |
1.0334 USDT |
7,826.6557 LSK |
1.0193 USDT |
1.0050 USDT |
1.0589 USDT |
1.0481 USDT |
| 2025-01-05 |
1.0143 USDT |
14,908.4296 LSK |
1.0020 USDT |
0.9967 USDT |
1.0282 USDT |
1.0199 USDT |
| 2025-01-04 |
1.0003 USDT |
6,358.3464 LSK |
1.0005 USDT |
0.9861 USDT |
1.0183 USDT |
1.0076 USDT |
| 2025-01-03 |
0.9761 USDT |
2,407.6567 LSK |
0.9553 USDT |
0.9379 USDT |
0.9979 USDT |
0.9978 USDT |
| 2025-01-02 |
0.9484 USDT |
6,254.3841 LSK |
0.9305 USDT |
0.9305 USDT |
0.9679 USDT |
0.9506 USDT |
| 2025-01-01 |
0.9104 USDT |
5,464.0638 LSK |
0.9154 USDT |
0.8887 USDT |
0.9348 USDT |
0.9348 USDT |
| 2024-12-31 |
0.9175 USDT |
4,347.8241 LSK |
0.9247 USDT |
0.9022 USDT |
0.9426 USDT |
0.9080 USDT |
| 2024-12-30 |
0.9593 USDT |
18,483.6857 LSK |
0.9367 USDT |
0.9148 USDT |
0.9830 USDT |
0.9295 USDT |
| 2024-12-29 |
0.9743 USDT |
5,807.3942 LSK |
0.9758 USDT |
0.9477 USDT |
0.9858 USDT |
0.9477 USDT |
| 2024-12-28 |
0.9476 USDT |
16,955.9812 LSK |
0.9319 USDT |
0.9304 USDT |
0.9679 USDT |
0.9623 USDT |
| 2024-12-27 |
0.9347 USDT |
8,192.7142 LSK |
0.9031 USDT |
0.8991 USDT |
0.9641 USDT |
0.9327 USDT |
| 2024-12-26 |
0.9305 USDT |
15,257.0255 LSK |
0.9719 USDT |
0.8977 USDT |
0.9719 USDT |
0.9091 USDT |
| 2024-12-25 |
1.0198 USDT |
67,151.1448 LSK |
1.0012 USDT |
0.9646 USDT |
1.0599 USDT |
0.9760 USDT |
| 2024-12-24 |
0.9684 USDT |
8,978.0928 LSK |
0.9568 USDT |
0.9338 USDT |
1.0036 USDT |
1.0036 USDT |
| 2024-12-23 |
0.9075 USDT |
1,562.8683 LSK |
0.9070 USDT |
0.8887 USDT |
0.9415 USDT |
0.9247 USDT |
| 2024-12-22 |
0.9116 USDT |
37,975.3356 LSK |
0.8887 USDT |
0.8746 USDT |
0.9514 USDT |
0.9209 USDT |
| 2024-12-21 |
0.9117 USDT |
16,288.8524 LSK |
0.9206 USDT |
0.8686 USDT |
0.9657 USDT |
0.8776 USDT |