Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
0.8401 USDT |
24,717.6045 LSK |
0.8743 USDT |
0.7927 USDT |
0.9196 USDT |
0.9163 USDT |
| 2024-12-19 |
0.8991 USDT |
44,771.5631 LSK |
0.9391 USDT |
0.8406 USDT |
0.9515 USDT |
0.8685 USDT |
| 2024-12-18 |
1.0043 USDT |
46,811.9626 LSK |
1.0398 USDT |
0.9950 USDT |
1.0448 USDT |
1.0155 USDT |
| 2024-12-17 |
1.0782 USDT |
9,593.6371 LSK |
1.0940 USDT |
1.0399 USDT |
1.0967 USDT |
1.0668 USDT |
| 2024-12-16 |
1.0932 USDT |
16,115.4645 LSK |
1.1392 USDT |
1.0687 USDT |
1.1572 USDT |
1.1125 USDT |
| 2024-12-15 |
1.1231 USDT |
5,769.0129 LSK |
1.0975 USDT |
1.0800 USDT |
1.1445 USDT |
1.1395 USDT |
| 2024-12-14 |
1.1279 USDT |
4,358.2102 LSK |
1.1721 USDT |
1.0975 USDT |
1.1884 USDT |
1.1028 USDT |
| 2024-12-13 |
1.1707 USDT |
20,016.6484 LSK |
1.1839 USDT |
1.1479 USDT |
1.1928 USDT |
1.1727 USDT |
| 2024-12-12 |
1.1925 USDT |
26,639.4750 LSK |
1.1651 USDT |
1.1504 USDT |
1.2142 USDT |
1.1623 USDT |
| 2024-12-11 |
1.1235 USDT |
8,620.1561 LSK |
1.0855 USDT |
1.0348 USDT |
1.1673 USDT |
1.1588 USDT |
| 2024-12-10 |
1.0908 USDT |
26,073.4189 LSK |
1.1547 USDT |
1.0089 USDT |
1.1728 USDT |
1.0111 USDT |
| 2024-12-09 |
1.3112 USDT |
8,660.1233 LSK |
1.4025 USDT |
1.2559 USDT |
1.4092 USDT |
1.2733 USDT |
| 2024-12-08 |
1.3701 USDT |
5,671.6400 LSK |
1.3712 USDT |
1.3495 USDT |
1.4213 USDT |
1.3947 USDT |
| 2024-12-07 |
1.3754 USDT |
6,350.4134 LSK |
1.3984 USDT |
1.3539 USDT |
1.4100 USDT |
1.3737 USDT |
| 2024-12-06 |
1.3859 USDT |
21,253.8144 LSK |
1.3733 USDT |
1.3306 USDT |
1.4229 USDT |
1.4017 USDT |
| 2024-12-05 |
1.4149 USDT |
19,558.3043 LSK |
1.4361 USDT |
1.3538 USDT |
1.4407 USDT |
1.4331 USDT |
| 2024-12-04 |
1.4413 USDT |
43,784.6442 LSK |
1.4143 USDT |
1.3633 USDT |
1.5010 USDT |
1.4477 USDT |
| 2024-12-03 |
1.3073 USDT |
69,366.6701 LSK |
1.2996 USDT |
1.2311 USDT |
1.3934 USDT |
1.2991 USDT |
| 2024-12-02 |
1.2568 USDT |
18,319.6334 LSK |
1.3098 USDT |
1.1977 USDT |
1.3161 USDT |
1.2655 USDT |
| 2024-12-01 |
1.2934 USDT |
11,413.4351 LSK |
1.3067 USDT |
1.2551 USDT |
1.3279 USDT |
1.2915 USDT |
| 2024-11-30 |
1.2838 USDT |
19,931.6494 LSK |
1.2847 USDT |
1.2639 USDT |
1.3100 USDT |
1.3078 USDT |
| 2024-11-29 |
1.2430 USDT |
15,911.5812 LSK |
1.2294 USDT |
1.1911 USDT |
1.2805 USDT |
1.2739 USDT |
| 2024-11-28 |
1.2180 USDT |
38,407.9527 LSK |
1.2601 USDT |
1.1957 USDT |
1.2601 USDT |
1.2244 USDT |
| 2024-11-27 |
1.2003 USDT |
11,552.4983 LSK |
1.2127 USDT |
1.1732 USDT |
1.2205 USDT |
1.2078 USDT |
| 2024-11-26 |
1.1472 USDT |
20,179.7273 LSK |
1.1588 USDT |
1.1027 USDT |
1.2314 USDT |
1.1679 USDT |
| 2024-11-25 |
1.1922 USDT |
23,314.8329 LSK |
1.1411 USDT |
1.1332 USDT |
1.2326 USDT |
1.1530 USDT |
| 2024-11-24 |
1.1209 USDT |
27,866.5775 LSK |
1.0948 USDT |
1.0332 USDT |
1.1741 USDT |
1.0575 USDT |
| 2024-11-23 |
1.0850 USDT |
58,262.8209 LSK |
1.0531 USDT |
1.0455 USDT |
1.1191 USDT |
1.0831 USDT |
| 2024-11-22 |
1.0240 USDT |
15,315.3038 LSK |
1.0411 USDT |
0.9991 USDT |
1.0440 USDT |
1.0255 USDT |
| 2024-11-21 |
1.0077 USDT |
28,794.2787 LSK |
1.0111 USDT |
0.9658 USDT |
1.0485 USDT |
1.0297 USDT |
| 2024-11-20 |
1.0152 USDT |
34,145.2509 LSK |
1.0398 USDT |
0.9691 USDT |
1.0802 USDT |
0.9959 USDT |
| 2024-11-19 |
1.0577 USDT |
70,173.6766 LSK |
1.0404 USDT |
1.0039 USDT |
1.1005 USDT |
1.0039 USDT |
| 2024-11-18 |
1.0102 USDT |
176,315.2941 LSK |
0.9569 USDT |
0.9569 USDT |
1.0578 USDT |
1.0156 USDT |
| 2024-11-17 |
0.9776 USDT |
20,399.1170 LSK |
1.0135 USDT |
0.9390 USDT |
1.0255 USDT |
0.9535 USDT |
| 2024-11-16 |
0.9811 USDT |
19,427.2633 LSK |
0.9433 USDT |
0.9390 USDT |
1.0111 USDT |
1.0084 USDT |