LSKUSDT: Lisk Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.9333

CLOSE 0.9348

Low

LOW 0.65

High

HIGH 1.604

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.717	0.719	0.701	0.719
01/02/2023	0.719	0.729	0.71	0.724
01/03/2023	0.725	0.725	0.705	0.715
01/04/2023	0.714	0.727	0.71	0.721
01/05/2023	0.719	0.764	0.713	0.727
01/06/2023	0.726	0.727	0.686	0.724
01/07/2023	0.725	0.725	0.712	0.718
01/08/2023	0.719	0.752	0.719	0.738
01/09/2023	0.738	0.765	0.733	0.753
01/10/2023	0.751	0.784	0.748	0.761
01/11/2023	0.762	0.795	0.758	0.789
01/12/2023	0.788	0.8	0.765	0.799
01/13/2023	0.8	0.845	0.792	0.826
01/14/2023	0.825	0.885	0.814	0.854
01/15/2023	0.855	0.899	0.83	0.873
01/16/2023	0.875	0.894	0.842	0.88
01/17/2023	0.88	0.91	0.863	0.888
01/18/2023	0.888	0.938	0.837	0.848
01/19/2023	0.846	0.973	0.846	0.877
01/20/2023	0.878	0.919	0.855	0.917
01/21/2023	0.917	0.943	0.894	0.915
01/22/2023	0.917	0.939	0.902	0.92
01/23/2023	0.92	0.94	0.904	0.936
01/24/2023	0.936	0.989	0.895	0.908
01/25/2023	0.91	0.942	0.878	0.936
01/26/2023	0.933	0.976	0.923	0.95
01/27/2023	0.95	1.045	0.933	0.98
01/28/2023	0.982	0.989	0.952	0.969
01/29/2023	0.97	0.986	0.96	0.982
01/30/2023	0.983	0.983	0.892	0.903
01/31/2023	0.903	0.92	0.886	0.917
02/01/2023	0.917	0.957	0.887	0.952
02/02/2023	0.954	0.982	0.946	0.957
02/03/2023	0.957	1.035	0.95	1.005
02/04/2023	1.005	1.052	0.996	1.045
02/05/2023	1.042	1.392	1.011	1.171
02/06/2023	1.171	1.604	1.147	1.217
02/07/2023	1.217	1.217	1.115	1.166
02/08/2023	1.168	1.168	1.066	1.104
02/09/2023	1.106	1.188	0.998	1.025
02/10/2023	1.025	1.114	1.004	1.051
02/11/2023	1.054	1.117	1.043	1.07
02/12/2023	1.069	1.092	1.021	1.047
02/13/2023	1.047	1.051	0.96	1.017
02/14/2023	1.014	1.074	0.995	1.069
02/15/2023	1.07	1.15	1.051	1.147
02/16/2023	1.145	1.21	1.105	1.113
02/17/2023	1.115	1.182	1.115	1.179
02/18/2023	1.181	1.23	1.165	1.229
02/19/2023	1.23	1.335	1.223	1.298
02/20/2023	1.295	1.335	1.247	1.287
02/21/2023	1.288	1.288	1.195	1.224
02/22/2023	1.224	1.224	1.148	1.197
02/23/2023	1.198	1.213	1.162	1.191
02/24/2023	1.191	1.227	1.141	1.185
02/25/2023	1.187	1.258	1.171	1.227
02/26/2023	1.227	1.227	1.18	1.203
02/27/2023	1.201	1.201	1.145	1.167
02/28/2023	1.168	1.191	1.155	1.162
03/01/2023	1.165	1.185	1.139	1.185
03/02/2023	1.185	1.187	1.119	1.164
03/03/2023	1.164	1.208	1.049	1.075
03/04/2023	1.075	1.091	1.047	1.068
03/05/2023	1.067	1.075	1.047	1.059
03/06/2023	1.055	1.058	1.024	1.044
03/07/2023	1.044	1.045	0.997	1.011
03/08/2023	1.011	1.013	0.955	0.959
03/09/2023	0.959	1.005	0.882	0.895
03/10/2023	0.897	0.924	0.853	0.903
03/11/2023	0.906	0.922	0.873	0.902
03/12/2023	0.902	0.96	0.872	0.96
03/13/2023	0.96	1.047	0.934	1.031
03/14/2023	1.033	1.104	1.009	1.074
03/15/2023	1.073	1.09	0.99	1.03
03/16/2023	1.031	1.082	1.015	1.08
03/17/2023	1.08	1.14	1.075	1.137
03/18/2023	1.137	1.139	1.087	1.096
03/19/2023	1.096	1.144	1.083	1.134
03/20/2023	1.137	1.145	1.087	1.091
03/21/2023	1.093	1.103	1.039	1.093
03/22/2023	1.095	1.095	1.016	1.047
03/23/2023	1.046	1.079	1.019	1.072
03/24/2023	1.071	1.086	1.044	1.053
03/25/2023	1.049	1.113	1.048	1.078
03/26/2023	1.079	1.103	1.067	1.077
03/27/2023	1.078	1.079	0.98	1.005
03/28/2023	1.005	1.018	0.967	1.016
03/29/2023	1.016	1.055	1.005	1.05
03/30/2023	1.05	1.073	1.012	1.042
03/31/2023	1.042	1.087	1.012	1.085
04/01/2023	1.086	1.157	1.07	1.123
04/02/2023	1.122	1.209	1.065	1.089
04/03/2023	1.089	1.108	1.038	1.067
04/04/2023	1.069	1.079	1.051	1.074
04/05/2023	1.075	1.112	1.064	1.112
04/06/2023	1.109	1.197	1.097	1.184
04/07/2023	1.184	1.238	1.111	1.13
04/08/2023	1.13	1.156	1.106	1.152
04/09/2023	1.154	1.22	1.098	1.129
04/10/2023	1.13	1.135	1.089	1.132
04/11/2023	1.132	1.134	1.11	1.12
04/12/2023	1.12	1.12	1.007	1.067
04/13/2023	1.067	1.092	1.061	1.09
04/14/2023	1.089	1.121	1.086	1.12
04/15/2023	1.118	1.12	1.097	1.11
04/16/2023	1.109	1.126	1.099	1.122
04/17/2023	1.123	1.126	1.085	1.093
04/18/2023	1.093	1.122	1.089	1.116
04/19/2023	1.116	1.116	1.031	1.038
04/20/2023	1.038	1.068	1.01	1.05
04/21/2023	1.052	1.072	1.036	1.054
04/22/2023	1.058	1.349	1.048	1.079
04/23/2023	1.077	1.078	0.989	1.02
04/24/2023	1.02	1.032	0.968	0.983
04/25/2023	0.983	1.01	0.947	0.985
04/26/2023	0.985	1.006	0.95	0.972
04/27/2023	0.972	0.984	0.959	0.981
04/28/2023	0.982	0.982	0.962	0.978
04/29/2023	0.978	0.984	0.971	0.974
04/30/2023	0.974	0.977	0.954	0.961
05/01/2023	0.963	0.965	0.923	0.932
05/02/2023	0.931	0.939	0.915	0.938
05/03/2023	0.939	0.958	0.919	0.944
05/04/2023	0.944	0.966	0.936	0.949
05/05/2023	0.947	0.985	0.939	0.972
05/06/2023	0.972	1.032	0.927	0.934
05/07/2023	0.934	0.944	0.919	0.924
05/08/2023	0.922	0.928	0.847	0.863
05/09/2023	0.864	0.882	0.85	0.879
05/10/2023	0.878	0.896	0.858	0.889
05/11/2023	0.889	0.889	0.847	0.861
05/12/2023	0.862	0.864	0.817	0.857
05/13/2023	0.856	0.858	0.838	0.844
05/14/2023	0.844	0.854	0.84	0.846
05/15/2023	0.846	0.864	0.835	0.857
05/16/2023	0.857	0.858	0.84	0.851
05/17/2023	0.851	0.876	0.845	0.865
05/18/2023	0.864	0.87	0.851	0.859
05/19/2023	0.857	0.863	0.854	0.858
05/20/2023	0.858	0.864	0.854	0.863
05/21/2023	0.863	0.864	0.83	0.83
05/22/2023	0.831	0.837	0.801	0.833
05/23/2023	0.833	0.852	0.828	0.844
05/24/2023	0.844	0.844	0.798	0.803
05/25/2023	0.802	0.802	0.784	0.801
05/26/2023	0.801	0.818	0.791	0.814
05/27/2023	0.813	0.817	0.802	0.816
05/28/2023	0.817	0.85	0.814	0.84
05/29/2023	0.84	0.845	0.824	0.831
05/30/2023	0.83	0.845	0.83	0.837
05/31/2023	0.837	0.838	0.799	0.806
06/01/2023	0.806	0.841	0.79	0.806
06/02/2023	0.808	0.823	0.801	0.823
06/03/2023	0.821	0.85	0.816	0.835
06/04/2023	0.835	0.864	0.832	0.846
06/05/2023	0.846	0.949	0.771	0.785
06/06/2023	0.785	0.819	0.752	0.806
06/07/2023	0.806	0.927	0.772	0.774
06/08/2023	0.774	0.829	0.772	0.787
06/09/2023	0.788	0.791	0.768	0.775
06/10/2023	0.775	0.775	0.66	0.699
06/11/2023	0.699	0.74	0.688	0.699
06/12/2023	0.7	0.701	0.672	0.694
06/13/2023	0.693	0.718	0.684	0.696
06/14/2023	0.696	0.829	0.696	0.762
06/15/2023	0.762	0.763	0.69	0.713
06/16/2023	0.711	0.716	0.69	0.712
06/17/2023	0.712	0.716	0.7	0.71
06/18/2023	0.711	0.719	0.7	0.703
06/19/2023	0.703	0.72	0.7	0.712
06/20/2023	0.712	0.732	0.7	0.727
06/21/2023	0.727	0.76	0.726	0.759
06/22/2023	0.76	0.803	0.755	0.773
06/23/2023	0.773	0.829	0.759	0.812
06/24/2023	0.814	0.848	0.798	0.83
06/25/2023	0.83	0.864	0.8	0.813
06/26/2023	0.814	0.885	0.791	0.844
06/27/2023	0.847	0.85	0.813	0.834
06/28/2023	0.834	0.834	0.77	0.782
06/29/2023	0.78	0.798	0.776	0.781
06/30/2023	0.781	0.815	0.751	0.801
07/01/2023	0.803	0.876	0.795	0.83
07/02/2023	0.829	0.852	0.797	0.817
07/03/2023	0.818	0.832	0.81	0.827
07/04/2023	0.828	0.834	0.807	0.83
07/05/2023	0.833	0.88	0.807	0.82
07/06/2023	0.82	0.832	0.785	0.786
07/07/2023	0.786	0.799	0.777	0.787
07/08/2023	0.789	0.807	0.77	0.781
07/09/2023	0.782	0.828	0.781	0.802
07/10/2023	0.802	0.872	0.784	0.82
07/11/2023	0.819	0.979	0.811	0.864
07/12/2023	0.864	0.897	0.848	0.864
07/13/2023	0.864	0.883	0.842	0.87
07/14/2023	0.869	0.898	0.842	0.874
07/15/2023	0.874	1.018	0.866	0.925
07/16/2023	0.924	0.991	0.867	0.875
07/17/2023	0.875	0.885	0.854	0.87
07/18/2023	0.87	0.871	0.835	0.841
07/19/2023	0.84	0.849	0.834	0.845
07/20/2023	0.846	0.865	0.836	0.849
07/21/2023	0.85	0.855	0.839	0.855
07/22/2023	0.855	0.883	0.85	0.869
07/23/2023	0.869	0.888	0.867	0.879
07/24/2023	0.879	0.879	0.82	0.832
07/25/2023	0.833	0.868	0.823	0.861
07/26/2023	0.86	0.869	0.835	0.848
07/27/2023	0.85	0.855	0.831	0.839
07/28/2023	0.839	0.871	0.823	0.87
07/29/2023	0.87	0.898	0.855	0.887
07/30/2023	0.887	0.917	0.851	0.86
07/31/2023	0.861	0.939	0.86	0.887
08/01/2023	0.887	0.888	0.847	0.886
08/02/2023	0.886	0.901	0.861	0.898
08/03/2023	0.898	0.899	0.868	0.883
08/04/2023	0.882	0.882	0.854	0.865
08/05/2023	0.865	0.866	0.852	0.859
08/06/2023	0.859	0.861	0.844	0.85
08/07/2023	0.849	0.855	0.823	0.838
08/08/2023	0.839	0.864	0.827	0.848
08/09/2023	0.846	0.865	0.829	0.838
08/10/2023	0.837	0.867	0.83	0.836
08/11/2023	0.836	0.854	0.831	0.836
08/12/2023	0.836	0.853	0.83	0.851
08/13/2023	0.851	0.862	0.841	0.845
08/14/2023	0.845	0.847	0.826	0.846
08/15/2023	0.846	0.853	0.805	0.809
08/16/2023	0.809	0.81	0.748	0.752
08/17/2023	0.752	0.763	0.65	0.7
08/18/2023	0.7	0.731	0.691	0.709
08/19/2023	0.709	0.722	0.704	0.72
08/20/2023	0.722	0.73	0.718	0.723
08/21/2023	0.724	0.729	0.701	0.716
08/22/2023	0.715	0.716	0.691	0.703
08/23/2023	0.703	0.719	0.695	0.717
08/24/2023	0.716	0.736	0.707	0.723
08/25/2023	0.724	0.734	0.71	0.717
08/26/2023	0.717	0.741	0.717	0.734
08/27/2023	0.734	0.735	0.714	0.723
08/28/2023	0.722	0.722	0.695	0.71
08/29/2023	0.711	0.743	0.704	0.733
08/30/2023	0.732	0.736	0.717	0.73
08/31/2023	0.73	0.73	0.693	0.698
09/01/2023	0.698	0.7	0.675	0.685
09/02/2023	0.686	0.759	0.685	0.711
09/03/2023	0.712	0.712	0.695	0.703
09/04/2023	0.702	0.705	0.687	0.693
09/05/2023	0.693	0.699	0.684	0.698
09/06/2023	0.697	0.7	0.687	0.696
09/07/2023	0.697	0.709	0.692	0.703
09/08/2023	0.704	0.714	0.692	0.698
09/09/2023	0.698	0.707	0.692	0.704
09/10/2023	0.704	0.704	0.687	0.694
09/11/2023	0.695	0.705	0.655	0.666
09/12/2023	0.666	0.688	0.665	0.679
09/13/2023	0.679	0.7	0.677	0.7
09/14/2023	0.699	0.738	0.696	0.728
09/15/2023	0.728	0.742	0.714	0.74
09/16/2023	0.739	0.744	0.733	0.739
09/17/2023	0.738	0.74	0.714	0.716
09/18/2023	0.717	0.737	0.707	0.729
09/19/2023	0.729	0.75	0.725	0.74
09/20/2023	0.74	0.761	0.728	0.755
09/21/2023	0.756	0.76	0.73	0.735
09/22/2023	0.735	0.757	0.731	0.752
09/23/2023	0.752	0.76	0.745	0.757
09/24/2023	0.759	0.794	0.739	0.742
09/25/2023	0.742	0.743	0.719	0.731
09/26/2023	0.73	0.73	0.719	0.723
09/27/2023	0.724	0.733	0.714	0.726
09/28/2023	0.726	0.763	0.721	0.757
09/29/2023	0.757	0.775	0.74	0.75
09/30/2023	0.751	0.805	0.747	0.756
10/01/2023	0.756	0.774	0.749	0.77
10/02/2023	0.771	0.789	0.746	0.753
10/03/2023	0.753	0.768	0.738	0.75
10/04/2023	0.748	0.75	0.725	0.747
10/05/2023	0.747	0.748	0.722	0.73
10/06/2023	0.73	0.792	0.724	0.775
10/07/2023	0.775	0.894	0.757	0.78
10/08/2023	0.78	0.785	0.758	0.762
10/09/2023	0.761	0.774	0.733	0.743
10/10/2023	0.743	0.82	0.736	0.765
10/11/2023	0.767	0.772	0.737	0.748
10/12/2023	0.747	0.748	0.735	0.745
10/13/2023	0.744	0.758	0.737	0.747
10/14/2023	0.747	0.795	0.747	0.772
10/15/2023	0.772	0.845	0.76	0.811
10/16/2023	0.811	0.817	0.785	0.806
10/17/2023	0.806	0.874	0.799	0.857
10/18/2023	0.857	0.861	0.776	0.794
10/19/2023	0.792	0.823	0.764	0.812
10/20/2023	0.812	0.92	0.792	0.866
10/21/2023	0.866	0.939	0.847	0.868
10/22/2023	0.868	0.918	0.856	0.908
10/23/2023	0.91	0.955	0.886	0.943
10/24/2023	0.944	0.955	0.904	0.939
10/25/2023	0.941	0.97	0.92	0.956
10/26/2023	0.956	0.956	0.886	0.924
10/27/2023	0.923	0.927	0.894	0.919
10/28/2023	0.917	0.934	0.908	0.932
10/29/2023	0.932	0.947	0.921	0.943
10/30/2023	0.944	0.967	0.927	0.965
10/31/2023	0.967	1.065	0.928	0.993
11/01/2023	0.993	1.016	0.948	1.003
11/02/2023	1.003	1.039	0.984	1.025
11/03/2023	1.028	1.039	0.968	1.014
11/04/2023	1.014	1.238	0.999	1.118
11/05/2023	1.118	1.17	1.051	1.071
11/06/2023	1.07	1.122	1.029	1.049
11/07/2023	1.05	1.19	1.05	1.089
11/08/2023	1.089	1.125	1.058	1.108
11/09/2023	1.108	1.143	1.025	1.09
11/10/2023	1.092	1.45	1.092	1.209
11/11/2023	1.208	1.208	1.128	1.162
11/12/2023	1.161	1.161	1.115	1.147
11/13/2023	1.148	1.156	1.115	1.134
11/14/2023	1.133	1.134	1.067	1.117
11/15/2023	1.117	1.148	1.082	1.145
11/16/2023	1.146	1.147	1.083	1.101
11/17/2023	1.102	1.123	1.063	1.118
11/18/2023	1.12	1.12	1.045	1.105
11/19/2023	1.105	1.143	1.095	1.135
11/20/2023	1.135	1.14	1.101	1.108
11/21/2023	1.108	1.115	0.97	0.977
11/22/2023	0.974	1.042	0.965	1.029
11/23/2023	1.029	1.489	1.029	1.245
11/24/2023	1.245	1.445	1.16	1.28
11/25/2023	1.279	1.373	1.255	1.306
11/26/2023	1.308	1.341	1.199	1.221
11/27/2023	1.22	1.226	1.12	1.172
11/28/2023	1.172	1.3	1.159	1.242
11/29/2023	1.241	1.267	1.188	1.197
11/30/2023	1.197	1.244	1.154	1.191
12/01/2023	1.189	1.212	1.172	1.207
12/02/2023	1.207	1.25	1.187	1.227
12/03/2023	1.227	1.245	1.183	1.243
12/04/2023	1.243	1.26	1.192	1.242
12/05/2023	1.241	1.267	1.194	1.229
12/06/2023	1.228	1.23	1.172	1.208
12/07/2023	1.208	1.255	1.156	1.204
12/08/2023	1.203	1.219	1.186	1.217
12/09/2023	1.218	1.23	1.203	1.207
12/10/2023	1.207	1.211	1.174	1.2
12/11/2023	1.202	1.205	1.093	1.121
12/12/2023	1.124	1.135	1.101	1.126
12/13/2023	1.126	1.142	1.071	1.135
12/14/2023	1.135	1.158	1.104	1.153
12/15/2023	1.153	1.241	1.124	1.177
12/16/2023	1.178	1.23	1.147	1.179
12/17/2023	1.182	1.201	1.14	1.153
12/18/2023	1.153	1.161	1.067	1.147
12/19/2023	1.148	1.28	1.118	1.14
12/20/2023	1.138	1.196	1.12	1.178
12/21/2023	1.175	1.189	1.147	1.162
12/22/2023	1.161	1.169	1.135	1.152
12/23/2023	1.152	1.167	1.129	1.159
12/24/2023	1.159	1.17	1.122	1.126
12/25/2023	1.128	1.164	1.112	1.155
12/26/2023	1.154	1.157	1.1	1.138
12/27/2023	1.137	1.206	1.132	1.177
12/28/2023	1.176	1.232	1.042	1.186
12/29/2023	1.185	1.29	1.151	1.282
12/30/2023	1.284	1.355	1.234	1.341
12/31/2023	1.341	1.46	1.286	1.301

Menu

Create your free account now!

LSKUSDT: Lisk Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

LSKUSDT: Lisk Tether Historical Data

2023 Historical Chart

Average

Low

High