LSKUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 2.01 | 0.040 | 2.19% | 1.97 | 2.10 | 1.93 | 3,729,463.00 |
May 16 2024 | 1.96 | 0.020 | 1.03% | 1.94 | 2.01 | 1.90 | 3,246,939.00 |
May 15 2024 | 1.94 | 0.050 | 2.42% | 1.90 | 1.96 | 1.77 | 5,487,638.00 |
May 14 2024 | 1.90 | -0.050 | -2.42% | 1.93 | 2.06 | 1.88 | 4,008,849.00 |
May 13 2024 | 1.95 | 0.030 | 1.73% | 1.93 | 2.02 | 1.86 | 5,122,606.00 |
May 12 2024 | 1.91 | 0.080 | 4.48% | 1.83 | 1.95 | 1.82 | 1,562,492.00 |
May 11 2024 | 1.83 | -0.080 | -3.99% | 1.90 | 1.93 | 1.83 | 819,080.00 |
May 10 2024 | 1.91 | -0.110 | -5.36% | 2.00 | 2.02 | 1.87 | 2,267,483.00 |
May 09 2024 | 2.01 | 0.060 | 3.23% | 1.95 | 2.06 | 1.93 | 2,878,465.00 |
May 08 2024 | 1.95 | 0.110 | 5.80% | 1.84 | 2.01 | 1.82 | 4,506,375.00 |
May 07 2024 | 1.84 | -0.090 | -4.70% | 1.93 | 1.95 | 1.84 | 1,576,687.00 |
May 06 2024 | 1.94 | 0.020 | 1.26% | 1.91 | 1.99 | 1.85 | 2,547,919.00 |
May 05 2024 | 1.91 | -0.050 | -2.50% | 1.96 | 1.97 | 1.88 | 2,054,657.00 |
May 04 2024 | 1.96 | 0.080 | 4.37% | 1.88 | 2.11 | 1.84 | 4,243,589.00 |
May 03 2024 | 1.88 | 0.090 | 5.03% | 1.81 | 1.92 | 1.80 | 2,689,911.00 |
May 02 2024 | 1.79 | 0.100 | 5.74% | 1.70 | 1.86 | 1.66 | 4,306,137.00 |
May 01 2024 | 1.69 | 0.110 | 6.69% | 1.58 | 1.73 | 1.55 | 3,055,360.00 |
Apr 30 2024 | 1.59 | -0.090 | -5.37% | 1.68 | 1.70 | 1.54 | 2,177,453.00 |
Apr 29 2024 | 1.68 | 0.010 | 0.30% | 1.68 | 1.73 | 1.62 | 2,744,536.00 |
Apr 28 2024 | 1.67 | 0.00 | -0.24% | 1.67 | 1.73 | 1.66 | 2,161,961.00 |
Apr 27 2024 | 1.67 | -0.050 | -3.07% | 1.73 | 1.74 | 1.61 | 2,140,231.00 |
Apr 26 2024 | 1.73 | -0.190 | -9.82% | 1.90 | 1.94 | 1.72 | 5,745,977.00 |
Apr 25 2024 | 1.92 | 0.260 | 15.78% | 1.65 | 2.14 | 1.59 | 21,135,803.00 |
Apr 24 2024 | 1.65 | -0.140 | -7.60% | 1.79 | 1.80 | 1.64 | 1,832,300.00 |
Apr 23 2024 | 1.79 | -0.090 | -4.99% | 1.87 | 1.90 | 1.76 | 1,948,164.00 |
Apr 22 2024 | 1.88 | 0.040 | 2.11% | 1.82 | 1.93 | 1.81 | 3,254,739.00 |
Apr 21 2024 | 1.85 | 0.080 | 4.30% | 1.76 | 1.89 | 1.75 | 3,052,480.00 |
Apr 20 2024 | 1.77 | 0.030 | 1.61% | 1.73 | 1.98 | 1.69 | 3,026,813.00 |
Apr 19 2024 | 1.74 | -0.040 | -1.97% | 1.77 | 1.87 | 1.56 | 7,131,591.00 |
Apr 18 2024 | 1.78 | 0.360 | 25.34% | 1.42 | 1.84 | 1.37 | 6,407,300.00 |
Apr 17 2024 | 1.42 | -0.010 | -0.77% | 1.42 | 1.46 | 1.37 | 2,321,113.00 |
Apr 16 2024 | 1.43 | 0.030 | 2.29% | 1.39 | 1.50 | 1.35 | 3,430,111.00 |
Apr 15 2024 | 1.40 | -0.070 | -4.97% | 1.46 | 1.58 | 1.34 | 2,555,354.00 |
Apr 14 2024 | 1.47 | 0.100 | 7.62% | 1.36 | 1.49 | 1.31 | 2,809,731.00 |
Apr 13 2024 | 1.37 | -0.220 | -13.66% | 1.58 | 1.61 | 1.19 | 6,597,375.00 |
Apr 12 2024 | 1.58 | -0.300 | -15.77% | 1.87 | 1.88 | 1.40 | 4,421,255.00 |
Apr 11 2024 | 1.88 | 0.00 | 0.21% | 1.87 | 1.94 | 1.85 | 1,637,140.00 |
Apr 10 2024 | 1.87 | -0.010 | -0.32% | 1.88 | 1.91 | 1.78 | 1,498,653.00 |
Apr 09 2024 | 1.88 | -0.120 | -5.86% | 2.00 | 2.00 | 1.87 | 2,272,961.00 |
Apr 08 2024 | 2.00 | 0.060 | 3.10% | 1.93 | 2.03 | 1.87 | 2,677,414.00 |
Apr 07 2024 | 1.94 | -0.050 | -2.47% | 1.99 | 2.00 | 1.92 | 1,011,823.00 |
Apr 06 2024 | 1.99 | -0.040 | -1.93% | 1.99 | 2.01 | 1.94 | 1,270,090.00 |
Apr 05 2024 | 2.02 | 0.070 | 3.48% | 1.94 | 2.12 | 1.87 | 6,036,170.00 |
Apr 04 2024 | 1.96 | 0.070 | 3.82% | 1.87 | 2.09 | 1.79 | 7,422,274.00 |
Apr 03 2024 | 1.88 | 0.110 | 6.08% | 1.78 | 1.95 | 1.70 | 3,290,673.00 |
Apr 02 2024 | 1.78 | -0.120 | -6.33% | 1.90 | 1.92 | 1.72 | 1,874,256.00 |
Apr 01 2024 | 1.90 | -0.110 | -5.25% | 1.99 | 2.00 | 1.82 | 1,964,574.00 |
Mar 31 2024 | 2.00 | 0.050 | 2.72% | 1.95 | 2.01 | 1.94 | 673,781.00 |
Mar 30 2024 | 1.95 | -0.050 | -2.55% | 1.99 | 2.03 | 1.93 | 1,008,922.00 |
Mar 29 2024 | 2.00 | -0.030 | -1.28% | 2.02 | 2.02 | 1.95 | 1,722,564.00 |
Mar 28 2024 | 2.03 | 0.040 | 2.02% | 1.99 | 2.05 | 1.92 | 2,106,933.00 |
Mar 27 2024 | 1.99 | -0.130 | -6.01% | 2.10 | 2.11 | 1.95 | 2,955,658.00 |
Mar 26 2024 | 2.11 | 0.080 | 3.78% | 2.02 | 2.22 | 1.99 | 4,992,836.00 |
Mar 25 2024 | 2.04 | 0.040 | 1.85% | 1.99 | 2.17 | 1.98 | 4,998,565.00 |
Mar 24 2024 | 2.00 | 0.220 | 12.50% | 1.78 | 2.12 | 1.78 | 14,792,240.00 |
Mar 23 2024 | 1.78 | 0.050 | 3.14% | 1.72 | 1.83 | 1.71 | 1,153,669.00 |
Mar 22 2024 | 1.72 | -0.070 | -3.96% | 1.79 | 1.83 | 1.67 | 1,821,902.00 |
Mar 21 2024 | 1.79 | 0.010 | 0.62% | 1.78 | 1.83 | 1.74 | 1,628,871.00 |
Mar 20 2024 | 1.78 | 0.150 | 9.26% | 1.64 | 1.79 | 1.56 | 2,262,518.00 |
Mar 19 2024 | 1.63 | -0.230 | -12.22% | 1.85 | 1.85 | 1.59 | 2,890,616.00 |
Mar 18 2024 | 1.86 | 0.00 | 0.05% | 1.86 | 1.97 | 1.81 | 4,525,233.00 |
Mar 17 2024 | 1.86 | 0.110 | 6.17% | 1.76 | 1.91 | 1.64 | 3,857,084.00 |
Mar 16 2024 | 1.75 | -0.160 | -8.19% | 1.91 | 1.93 | 1.71 | 2,523,482.00 |
Mar 15 2024 | 1.91 | -0.220 | -10.27% | 2.07 | 2.07 | 1.79 | 2,396,116.00 |
Mar 14 2024 | 2.12 | 0.00 | 0.00% | 2.12 | 2.12 | 2.12 | 0.00 |
Mar 13 2024 | 2.12 | 0.00 | 0.19% | 2.14 | 2.20 | 2.08 | 5,331,108.00 |
Mar 12 2024 | 2.12 | -0.040 | -1.99% | 2.15 | 2.16 | 2.00 | 3,232,537.00 |
Mar 11 2024 | 2.16 | 0.040 | 2.03% | 2.12 | 2.19 | 2.00 | 4,651,084.00 |
Mar 10 2024 | 2.12 | -0.070 | -3.15% | 2.18 | 2.21 | 2.07 | 3,825,862.00 |
Mar 09 2024 | 2.19 | 0.060 | 2.58% | 2.12 | 2.28 | 2.10 | 4,700,789.00 |
Mar 08 2024 | 2.13 | -0.030 | -1.52% | 2.16 | 2.19 | 2.03 | 4,697,187.00 |
Mar 07 2024 | 2.17 | -0.150 | -6.48% | 2.28 | 2.29 | 2.09 | 7,870,758.00 |
Mar 06 2024 | 2.32 | -0.430 | -15.54% | 2.72 | 3.25 | 2.06 | 48,935,863.00 |
Mar 05 2024 | 2.74 | 1.00 | 57.22% | 1.72 | 2.85 | 1.67 | 50,012,065.00 |
Mar 04 2024 | 1.74 | 0.100 | 6.08% | 1.64 | 1.84 | 1.59 | 6,216,293.00 |
Mar 03 2024 | 1.64 | 0.040 | 2.62% | 1.59 | 1.66 | 1.49 | 4,358,468.00 |
Mar 02 2024 | 1.60 | 0.060 | 3.76% | 1.54 | 1.60 | 1.51 | 3,572,083.00 |
Mar 01 2024 | 1.54 | 0.090 | 6.34% | 1.44 | 1.55 | 1.44 | 3,126,994.00 |
Feb 29 2024 | 1.45 | 0.070 | 5.07% | 1.38 | 1.52 | 1.38 | 5,795,764.00 |
Feb 28 2024 | 1.38 | -0.020 | -1.71% | 1.41 | 1.45 | 1.28 | 4,932,440.00 |
Feb 27 2024 | 1.41 | 0.030 | 2.18% | 1.38 | 1.48 | 1.35 | 5,893,744.00 |
Feb 26 2024 | 1.38 | 0.020 | 1.47% | 1.37 | 1.40 | 1.32 | 2,269,365.00 |
Feb 25 2024 | 1.36 | 0.00 | -0.15% | 1.36 | 1.37 | 1.33 | 1,388,943.00 |
Feb 24 2024 | 1.36 | 0.010 | 0.44% | 1.36 | 1.38 | 1.32 | 1,988,418.00 |
Feb 23 2024 | 1.35 | -0.060 | -4.25% | 1.41 | 1.41 | 1.34 | 2,917,351.00 |
Feb 22 2024 | 1.41 | -0.070 | -4.98% | 1.50 | 1.63 | 1.41 | 10,236,060.00 |
Feb 21 2024 | 1.49 | 0.090 | 6.52% | 1.39 | 1.51 | 1.33 | 8,025,744.00 |
Feb 20 2024 | 1.40 | 0.030 | 1.90% | 1.37 | 1.42 | 1.34 | 4,636,887.00 |
Feb 19 2024 | 1.37 | 0.020 | 1.78% | 1.35 | 1.39 | 1.33 | 2,195,254.00 |
Feb 18 2024 | 1.35 | -0.010 | -0.44% | 1.35 | 1.37 | 1.32 | 1,465,683.00 |
Feb 17 2024 | 1.35 | -0.060 | -3.91% | 1.40 | 1.40 | 1.31 | 2,063,361.00 |