Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.7727 USDT |
8,904.0305 LSK |
0.7725 USDT |
0.7611 USDT |
0.7892 USDT |
0.7626 USDT |
| 2025-02-22 |
0.7615 USDT |
1,456.6814 LSK |
0.7470 USDT |
0.7470 USDT |
0.7724 USDT |
0.7690 USDT |
| 2025-02-21 |
0.7646 USDT |
5,512.0517 LSK |
0.7738 USDT |
0.7350 USDT |
0.7867 USDT |
0.7431 USDT |
| 2025-02-20 |
0.7655 USDT |
4,237.7848 LSK |
0.7647 USDT |
0.7575 USDT |
0.7763 USDT |
0.7718 USDT |
| 2025-02-19 |
0.7584 USDT |
4,430.9067 LSK |
0.7537 USDT |
0.7422 USDT |
0.7644 USDT |
0.7609 USDT |
| 2025-02-18 |
0.7474 USDT |
8,626.3812 LSK |
0.7710 USDT |
0.7284 USDT |
0.7719 USDT |
0.7456 USDT |
| 2025-02-17 |
0.7713 USDT |
13,053.2636 LSK |
0.7590 USDT |
0.7563 USDT |
0.7966 USDT |
0.7857 USDT |
| 2025-02-16 |
0.7649 USDT |
11,901.2586 LSK |
0.7469 USDT |
0.7419 USDT |
0.7773 USDT |
0.7583 USDT |
| 2025-02-15 |
0.7564 USDT |
4,628.5322 LSK |
0.7698 USDT |
0.7449 USDT |
0.7704 USDT |
0.7464 USDT |
| 2025-02-14 |
0.7626 USDT |
2,846.5432 LSK |
0.7504 USDT |
0.7504 USDT |
0.7776 USDT |
0.7755 USDT |
| 2025-02-13 |
0.7437 USDT |
9,500.9285 LSK |
0.7658 USDT |
0.7306 USDT |
0.7674 USDT |
0.7323 USDT |
| 2025-02-12 |
0.7329 USDT |
9,731.5064 LSK |
0.7189 USDT |
0.7130 USDT |
0.7634 USDT |
0.7634 USDT |
| 2025-02-11 |
0.7479 USDT |
9,512.5470 LSK |
0.7395 USDT |
0.7158 USDT |
0.7675 USDT |
0.7229 USDT |
| 2025-02-10 |
0.7230 USDT |
14,587.5079 LSK |
0.7262 USDT |
0.6987 USDT |
0.7402 USDT |
0.7358 USDT |
| 2025-02-09 |
0.7163 USDT |
6,476.8452 LSK |
0.7172 USDT |
0.7120 USDT |
0.7391 USDT |
0.7160 USDT |
| 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 |