Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.LSKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 1.49 | 0.050 | 3.15% | 1.45 | 1.50 | 1.43 | 7,706.00 |
| Jun 03 2024 | 1.45 | -0.060 | -3.81% | 1.50 | 1.52 | 1.45 | 12,389.00 |
| Jun 02 2024 | 1.51 | 0.010 | 0.47% | 1.50 | 1.54 | 1.50 | 7,200.00 |
| Jun 01 2024 | 1.50 | -0.020 | -1.23% | 1.50 | 1.50 | 1.49 | 12,289.00 |
| May 31 2024 | 1.52 | -0.020 | -1.09% | 1.53 | 1.53 | 1.49 | 9,789.00 |
| May 30 2024 | 1.53 | -0.030 | -2.11% | 1.57 | 1.58 | 1.50 | 16,760.00 |
| May 29 2024 | 1.57 | -0.030 | -1.93% | 1.60 | 1.62 | 1.56 | 18,799.00 |
| May 28 2024 | 1.60 | -0.060 | -3.48% | 1.66 | 1.66 | 1.58 | 18,913.00 |
| May 27 2024 | 1.66 | 0.030 | 1.70% | 1.63 | 1.69 | 1.61 | 20,140.00 |
| May 26 2024 | 1.63 | -0.040 | -2.60% | 1.67 | 1.68 | 1.62 | 13,529.00 |
| May 25 2024 | 1.67 | 0.020 | 1.02% | 1.66 | 1.69 | 1.65 | 23,245.00 |
| May 24 2024 | 1.65 | 0.010 | 0.43% | 1.65 | 1.66 | 1.60 | 27,649.00 |
| May 23 2024 | 1.65 | -0.010 | -0.54% | 1.66 | 1.69 | 1.58 | 77,695.00 |
| May 22 2024 | 1.66 | -0.050 | -2.80% | 1.70 | 1.70 | 1.63 | 37,177.00 |
| May 21 2024 | 1.70 | -0.140 | -7.76% | 1.84 | 1.85 | 1.66 | 75,385.00 |
| May 20 2024 | 1.85 | 0.080 | 4.31% | 1.77 | 1.86 | 1.71 | 28,794.00 |
| May 19 2024 | 1.77 | -0.140 | -7.55% | 1.91 | 1.91 | 1.77 | 62,764.00 |
| May 18 2024 | 1.92 | -0.080 | -3.86% | 1.99 | 2.00 | 1.92 | 23,533.00 |
| May 17 2024 | 1.99 | 0.030 | 1.54% | 1.97 | 2.09 | 1.93 | 52,036.00 |
| May 16 2024 | 1.96 | 0.030 | 1.33% | 1.93 | 2.00 | 1.90 | 88,624.00 |
| May 15 2024 | 1.94 | 0.050 | 2.64% | 1.89 | 1.95 | 1.76 | 140,947.00 |
| May 14 2024 | 1.89 | -0.050 | -2.68% | 1.93 | 2.04 | 1.88 | 98,639.00 |
| May 13 2024 | 1.94 | 0.040 | 2.01% | 1.89 | 2.00 | 1.84 | 126,553.00 |
| May 12 2024 | 1.90 | 0.100 | 5.30% | 1.80 | 1.93 | 1.80 | 75,871.00 |
| May 11 2024 | 1.81 | -0.080 | -4.04% | 1.88 | 1.90 | 1.81 | 50,872.00 |
| May 10 2024 | 1.88 | -0.110 | -5.32% | 1.98 | 1.99 | 1.85 | 98,867.00 |
| May 09 2024 | 1.99 | 0.060 | 3.19% | 1.96 | 2.04 | 1.91 | 167,616.00 |
| May 08 2024 | 1.93 | 0.090 | 4.81% | 1.83 | 1.99 | 1.81 | 100,067.00 |
| May 07 2024 | 1.84 | -0.090 | -4.81% | 1.92 | 1.94 | 1.83 | 52,796.00 |
| May 06 2024 | 1.93 | 0.030 | 1.73% | 1.90 | 1.97 | 1.84 | 57,340.00 |
| May 05 2024 | 1.90 | -0.070 | -3.39% | 1.95 | 1.96 | 1.87 | 54,387.00 |
| May 04 2024 | 1.96 | 0.090 | 4.81% | 1.89 | 2.10 | 1.84 | 64,615.00 |
| May 03 2024 | 1.87 | 0.050 | 3.02% | 1.79 | 1.91 | 1.79 | 60,224.00 |
| May 02 2024 | 1.82 | 0.120 | 7.04% | 1.70 | 1.84 | 1.66 | 176,733.00 |
| May 01 2024 | 1.70 | 0.120 | 7.62% | 1.58 | 1.72 | 1.54 | 74,655.00 |
| Apr 30 2024 | 1.58 | -0.090 | -5.18% | 1.66 | 1.68 | 1.53 | 51,653.00 |
| Apr 29 2024 | 1.67 | 0.010 | 0.65% | 1.70 | 1.70 | 1.61 | 86,514.00 |
| Apr 28 2024 | 1.65 | -0.010 | -0.34% | 1.66 | 1.71 | 1.65 | 81,641.00 |
| Apr 27 2024 | 1.66 | -0.050 | -2.84% | 1.67 | 1.67 | 1.60 | 79,900.00 |
| Apr 26 2024 | 1.71 | -0.200 | -10.36% | 1.88 | 1.91 | 1.71 | 101,648.00 |
| Apr 25 2024 | 1.91 | 0.260 | 15.55% | 1.64 | 2.08 | 1.59 | 200,822.00 |
| Apr 24 2024 | 1.65 | -0.130 | -7.27% | 1.79 | 1.79 | 1.63 | 17,838.00 |
| Apr 23 2024 | 1.78 | -0.100 | -5.38% | 1.87 | 1.89 | 1.75 | 17,398.00 |
| Apr 22 2024 | 1.88 | 0.060 | 3.18% | 1.84 | 1.93 | 1.81 | 66,885.00 |
| Apr 21 2024 | 1.82 | 0.070 | 3.77% | 1.76 | 1.88 | 1.74 | 41,513.00 |
| Apr 20 2024 | 1.76 | 0.020 | 0.91% | 1.73 | 1.81 | 1.68 | 42,146.00 |
| Apr 19 2024 | 1.74 | -0.010 | -0.43% | 1.74 | 1.79 | 1.56 | 197,247.00 |
| Apr 18 2024 | 1.75 | 0.330 | 23.21% | 1.42 | 1.75 | 1.37 | 49,327.00 |
| Apr 17 2024 | 1.42 | -0.020 | -1.27% | 1.42 | 1.46 | 1.37 | 30,790.00 |
| Apr 16 2024 | 1.44 | 0.040 | 3.11% | 1.39 | 1.47 | 1.36 | 42,873.00 |
| Apr 15 2024 | 1.39 | -0.080 | -5.40% | 1.47 | 1.57 | 1.34 | 39,305.00 |
| Apr 14 2024 | 1.47 | 0.090 | 6.59% | 1.37 | 1.48 | 1.31 | 58,320.00 |
| Apr 13 2024 | 1.38 | -0.200 | -12.55% | 1.58 | 1.61 | 1.20 | 93,556.00 |
| Apr 12 2024 | 1.58 | -0.290 | -15.35% | 1.86 | 1.88 | 1.45 | 46,621.00 |
| Apr 11 2024 | 1.87 | 0.00 | 0.03% | 1.87 | 1.94 | 1.86 | 20,214.00 |
| Apr 10 2024 | 1.87 | -0.010 | -0.79% | 1.87 | 1.91 | 1.79 | 10,437.00 |
| Apr 09 2024 | 1.88 | -0.110 | -5.49% | 1.99 | 2.00 | 1.87 | 40,877.00 |
| Apr 08 2024 | 1.99 | 0.060 | 2.97% | 1.93 | 2.02 | 1.86 | 58,031.00 |
| Apr 07 2024 | 1.93 | -0.050 | -2.32% | 1.98 | 1.99 | 1.91 | 56,309.00 |
| Apr 06 2024 | 1.98 | -0.040 | -1.98% | 2.01 | 2.01 | 1.94 | 60,129.00 |
| Apr 05 2024 | 2.02 | 0.070 | 3.53% | 1.95 | 2.06 | 1.86 | 114,907.00 |
| Apr 04 2024 | 1.95 | 0.070 | 3.50% | 1.88 | 2.06 | 1.79 | 74,325.00 |
| Apr 03 2024 | 1.88 | 0.110 | 6.08% | 1.78 | 1.94 | 1.70 | 46,072.00 |
| Apr 02 2024 | 1.78 | -0.120 | -6.49% | 1.89 | 1.91 | 1.72 | 48,409.00 |
| Apr 01 2024 | 1.90 | -0.090 | -4.63% | 1.99 | 1.99 | 1.82 | 44,198.00 |
| Mar 31 2024 | 1.99 | 0.060 | 3.01% | 1.93 | 2.00 | 1.93 | 28,188.00 |
| Mar 30 2024 | 1.93 | -0.070 | -3.35% | 1.99 | 2.02 | 1.92 | 40,259.00 |
| Mar 29 2024 | 2.00 | -0.020 | -0.93% | 2.01 | 2.01 | 1.95 | 23,385.00 |
| Mar 28 2024 | 2.02 | 0.030 | 1.52% | 1.99 | 2.04 | 1.91 | 61,479.00 |
| Mar 27 2024 | 1.99 | -0.100 | -5.00% | 2.10 | 2.10 | 1.95 | 70,305.00 |
| Mar 26 2024 | 2.09 | 0.070 | 3.48% | 2.02 | 2.16 | 1.98 | 94,085.00 |
| Mar 25 2024 | 2.02 | 0.030 | 1.57% | 1.99 | 2.11 | 1.98 | 116,202.00 |
| Mar 24 2024 | 1.99 | 0.210 | 11.59% | 1.77 | 2.06 | 1.77 | 141,204.00 |
| Mar 23 2024 | 1.78 | 0.070 | 4.25% | 1.72 | 1.82 | 1.71 | 14,034.00 |
| Mar 22 2024 | 1.71 | -0.070 | -3.91% | 1.81 | 1.82 | 1.68 | 42,869.00 |
| Mar 21 2024 | 1.78 | 0.010 | 0.42% | 1.78 | 1.83 | 1.74 | 23,651.00 |
| Mar 20 2024 | 1.77 | 0.160 | 9.65% | 1.63 | 1.79 | 1.56 | 21,741.00 |
| Mar 19 2024 | 1.62 | -0.250 | -13.56% | 1.90 | 1.90 | 1.59 | 38,154.00 |
| Mar 18 2024 | 1.87 | 0.020 | 1.12% | 1.85 | 1.96 | 1.81 | 32,354.00 |
| Mar 17 2024 | 1.85 | 0.130 | 7.29% | 1.75 | 1.91 | 1.64 | 38,150.00 |
| Mar 16 2024 | 1.73 | -0.180 | -9.59% | 1.90 | 1.93 | 1.70 | 35,861.00 |
| Mar 15 2024 | 1.91 | -0.160 | -7.80% | 2.07 | 2.07 | 1.78 | 66,760.00 |
| Mar 14 2024 | 2.07 | -0.050 | -2.31% | 2.12 | 2.12 | 1.95 | 37,044.00 |
| Mar 13 2024 | 2.12 | 0.010 | 0.48% | 2.12 | 2.19 | 2.07 | 60,508.00 |
| Mar 12 2024 | 2.11 | -0.060 | -2.56% | 2.16 | 2.16 | 1.99 | 41,262.00 |
| Mar 11 2024 | 2.16 | 0.060 | 2.62% | 2.12 | 2.17 | 1.97 | 44,000.00 |
| Mar 10 2024 | 2.11 | -0.080 | -3.57% | 2.19 | 2.19 | 2.06 | 31,593.00 |
| Mar 09 2024 | 2.19 | 0.060 | 2.98% | 2.13 | 2.27 | 2.10 | 50,233.00 |
| Mar 08 2024 | 2.12 | -0.020 | -1.09% | 2.16 | 2.16 | 2.05 | 109,365.00 |
| Mar 07 2024 | 2.15 | -0.160 | -6.91% | 2.31 | 2.31 | 2.08 | 88,755.00 |
