Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.LSDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.029735 | -0.000332 | -1.10% | 0.030071 | 0.034265 | 0.02833 | 549,849.00 |
| Jun 01 2024 | 0.030067 | -0.002 | -6.24% | 0.032 | 0.032059 | 0.028318 | 649,497.00 |
| May 31 2024 | 0.032067 | -0.010626 | -24.89% | 0.043666 | 0.049 | 0.032 | 1,463,365.00 |
| May 30 2024 | 0.042693 | 0.017627 | 70.32% | 0.025068 | 0.100 | 0.025065 | 1,525,182.00 |
| May 29 2024 | 0.025066 | 0.000507 | 2.06% | 0.025007 | 0.026888 | 0.024989 | 135,380.00 |
| May 28 2024 | 0.024559 | -0.001143 | -4.45% | 0.026119 | 0.029339 | 0.024505 | 386,360.00 |
| May 27 2024 | 0.025702 | -0.001178 | -4.38% | 0.027041 | 0.029339 | 0.025497 | 283,334.00 |
| May 26 2024 | 0.02688 | -0.000243 | -0.90% | 0.025657 | 0.029339 | 0.024001 | 228,018.00 |
| May 25 2024 | 0.027123 | -0.00033 | -1.20% | 0.027447 | 0.029301 | 0.025657 | 374,022.00 |
| May 24 2024 | 0.027453 | -0.000905 | -3.19% | 0.02837 | 0.03474 | 0.026843 | 407,225.00 |
| May 23 2024 | 0.028358 | 0.00199 | 7.55% | 0.027176 | 0.049999 | 0.026368 | 781,591.00 |
| May 22 2024 | 0.026368 | 0.001297 | 5.17% | 0.025051 | 0.027433 | 0.02475 | 246,095.00 |
| May 21 2024 | 0.025071 | -0.001735 | -6.47% | 0.026758 | 0.027597 | 0.024475 | 241,316.00 |
| May 20 2024 | 0.026806 | -0.003594 | -11.82% | 0.028556 | 0.035249 | 0.0233 | 594,840.00 |
| May 19 2024 | 0.0304 | -0.009647 | -24.09% | 0.048504 | 0.048624 | 0.0272 | 1,819,537.00 |
| May 18 2024 | 0.040047 | 0.022548 | 128.85% | 0.017474 | 0.157598 | 0.017244 | 1,504,821.00 |
| May 17 2024 | 0.017499 | 0.002821 | 19.22% | 0.014628 | 0.020 | 0.014199 | 583,881.00 |
| May 16 2024 | 0.014678 | 0.000353 | 2.46% | 0.014323 | 0.014975 | 0.014323 | 572,822.00 |
| May 15 2024 | 0.014325 | -0.000636 | -4.25% | 0.014881 | 0.014975 | 0.013877 | 343,254.00 |
| May 14 2024 | 0.014961 | -0.000084 | -0.56% | 0.015014 | 0.015468 | 0.014849 | 853,959.00 |
| May 13 2024 | 0.015045 | 0.001299 | 9.45% | 0.013745 | 0.015624 | 0.013726 | 341,245.00 |
| May 12 2024 | 0.013746 | -0.001302 | -8.65% | 0.015051 | 0.015468 | 0.013289 | 465,059.00 |
| May 11 2024 | 0.015048 | 0.000091 | 0.61% | 0.015002 | 0.015168 | 0.014868 | 302,079.00 |
| May 10 2024 | 0.014957 | 0.000147 | 0.99% | 0.01481 | 0.015316 | 0.01481 | 180,673.00 |
| May 09 2024 | 0.01481 | -0.000327 | -2.16% | 0.015136 | 0.015344 | 0.01418 | 168,306.00 |
| May 08 2024 | 0.015137 | -0.000496 | -3.17% | 0.015663 | 0.015672 | 0.015136 | 159,797.00 |
| May 07 2024 | 0.015633 | 0.000044 | 0.28% | 0.015603 | 0.016228 | 0.015468 | 793,555.00 |
| May 06 2024 | 0.015589 | -0.000984 | -5.94% | 0.016577 | 0.016598 | 0.015377 | 706,316.00 |
| May 05 2024 | 0.016573 | 0.000313 | 1.92% | 0.016245 | 0.016598 | 0.015812 | 779,762.00 |
| May 04 2024 | 0.01626 | 0.000497 | 3.15% | 0.015812 | 0.0168 | 0.015475 | 691,065.00 |
| May 03 2024 | 0.015763 | 0.000213 | 1.37% | 0.015585 | 0.015975 | 0.015378 | 794,692.00 |
| May 02 2024 | 0.01555 | 0.000569 | 3.80% | 0.015007 | 0.015808 | 0.014973 | 529,805.00 |
| May 01 2024 | 0.014981 | -0.000918 | -5.77% | 0.015869 | 0.015902 | 0.014857 | 906,860.00 |
| Apr 30 2024 | 0.015899 | -0.001127 | -6.62% | 0.017026 | 0.017244 | 0.0158 | 818,937.00 |
| Apr 29 2024 | 0.017026 | -0.000597 | -3.39% | 0.017466 | 0.017627 | 0.017021 | 436,027.00 |
| Apr 28 2024 | 0.017623 | 0.001425 | 8.80% | 0.016192 | 0.017623 | 0.015709 | 88,526.00 |
| Apr 27 2024 | 0.016198 | 0.000201 | 1.26% | 0.015978 | 0.016198 | 0.015638 | 120,933.00 |
| Apr 26 2024 | 0.015997 | -0.000412 | -2.51% | 0.016408 | 0.0188 | 0.012001 | 192,789.00 |
| Apr 25 2024 | 0.016409 | 0.00069 | 4.39% | 0.015384 | 0.016409 | 0.014002 | 136,432.00 |
| Apr 24 2024 | 0.015719 | -0.000202 | -1.27% | 0.015937 | 0.020812 | 0.01538 | 430,388.00 |
| Apr 23 2024 | 0.015921 | -0.001778 | -10.05% | 0.017137 | 0.022 | 0.0158 | 431,922.00 |
| Apr 22 2024 | 0.017699 | -0.000803 | -4.34% | 0.018483 | 0.018521 | 0.016414 | 286,710.00 |
| Apr 21 2024 | 0.018502 | 0.002079 | 12.66% | 0.01712 | 0.022976 | 0.01712 | 521,920.00 |
| Apr 20 2024 | 0.016423 | 0.000423 | 2.64% | 0.016 | 0.021424 | 0.015127 | 65,601.00 |
| Apr 19 2024 | 0.016 | -0.002121 | -11.70% | 0.017693 | 0.01909 | 0.01538 | 384,580.00 |
| Apr 18 2024 | 0.018121 | 0.002916 | 19.18% | 0.015375 | 0.018421 | 0.015287 | 85,505.00 |
| Apr 17 2024 | 0.015205 | -0.000972 | -6.01% | 0.016593 | 0.017188 | 0.015201 | 69,347.00 |
| Apr 16 2024 | 0.016177 | 0.000428 | 2.72% | 0.015917 | 0.021345 | 0.015885 | 268,269.00 |
| Apr 15 2024 | 0.015749 | -0.001826 | -10.39% | 0.018342 | 0.02229 | 0.015427 | 559,502.00 |
| Apr 14 2024 | 0.017575 | -0.000149 | -0.84% | 0.019275 | 0.019276 | 0.016954 | 590,848.00 |
| Apr 13 2024 | 0.017724 | -0.004688 | -20.92% | 0.022498 | 0.023052 | 0.017722 | 474,111.00 |
| Apr 12 2024 | 0.022412 | -0.002082 | -8.50% | 0.024421 | 0.027 | 0.0222 | 479,104.00 |
| Apr 11 2024 | 0.024494 | -0.000551 | -2.20% | 0.025007 | 0.025359 | 0.024393 | 450,419.00 |
| Apr 10 2024 | 0.025045 | -0.000979 | -3.76% | 0.026017 | 0.026125 | 0.024827 | 373,524.00 |
| Apr 09 2024 | 0.026024 | 0.00006 | 0.23% | 0.025964 | 0.029117 | 0.025926 | 543,693.00 |
| Apr 08 2024 | 0.025964 | 0.003254 | 14.33% | 0.022727 | 0.026932 | 0.022602 | 509,604.00 |
| Apr 07 2024 | 0.02271 | 0.000423 | 1.90% | 0.022346 | 0.022864 | 0.021552 | 637,479.00 |
| Apr 06 2024 | 0.022287 | -0.000596 | -2.60% | 0.022891 | 0.024826 | 0.021964 | 694,345.00 |
| Apr 05 2024 | 0.022883 | -0.001233 | -5.11% | 0.023896 | 0.023896 | 0.0228 | 343,840.00 |
| Apr 04 2024 | 0.024116 | 0.001618 | 7.19% | 0.022457 | 0.025191 | 0.021627 | 558,946.00 |
| Apr 03 2024 | 0.022498 | -0.001784 | -7.35% | 0.024292 | 0.024439 | 0.022 | 731,207.00 |
| Apr 02 2024 | 0.024282 | -0.00099 | -3.92% | 0.025537 | 0.025598 | 0.024124 | 619,680.00 |
| Apr 01 2024 | 0.025272 | -0.000697 | -2.68% | 0.026007 | 0.026032 | 0.02423 | 659,542.00 |
| Mar 31 2024 | 0.025969 | -0.001337 | -4.90% | 0.027318 | 0.031522 | 0.023451 | 622,142.00 |
| Mar 30 2024 | 0.027306 | -0.000471 | -1.70% | 0.027752 | 0.027963 | 0.026924 | 602,835.00 |
| Mar 29 2024 | 0.027777 | -0.003951 | -12.45% | 0.031454 | 0.031532 | 0.027401 | 659,631.00 |
| Mar 28 2024 | 0.031728 | 0.002484 | 8.49% | 0.029998 | 0.03266 | 0.02942 | 779,550.00 |
| Mar 27 2024 | 0.029244 | 0.002368 | 8.81% | 0.026844 | 0.031334 | 0.026548 | 901,048.00 |
| Mar 26 2024 | 0.026876 | -0.008315 | -23.63% | 0.0297 | 0.030799 | 0.024424 | 945,367.00 |
| Mar 25 2024 | 0.035191 | 0.009274 | 35.78% | 0.025839 | 0.046818 | 0.024769 | 883,360.00 |
| Mar 24 2024 | 0.025917 | 0.000113 | 0.44% | 0.026023 | 0.02618 | 0.025765 | 946,478.00 |
| Mar 23 2024 | 0.025804 | -0.00635 | -19.75% | 0.030549 | 0.030549 | 0.0255 | 881,855.00 |
| Mar 22 2024 | 0.032154 | 0.007668 | 31.32% | 0.024437 | 0.03794 | 0.023127 | 810,296.00 |
| Mar 21 2024 | 0.024486 | 0.000632 | 2.65% | 0.023813 | 0.025308 | 0.023483 | 997,205.00 |
| Mar 20 2024 | 0.023854 | 0.000667 | 2.88% | 0.023184 | 0.024283 | 0.022554 | 1,059,883.00 |
| Mar 19 2024 | 0.023187 | -0.000065 | -0.28% | 0.023221 | 0.023756 | 0.023183 | 1,048,503.00 |
| Mar 18 2024 | 0.023252 | -0.002616 | -10.11% | 0.025806 | 0.026138 | 0.022496 | 923,055.00 |
| Mar 17 2024 | 0.025868 | 0.00074 | 2.94% | 0.025091 | 0.02965 | 0.024808 | 943,638.00 |
| Mar 16 2024 | 0.025128 | -0.001268 | -4.80% | 0.026381 | 0.026916 | 0.024962 | 936,336.00 |
| Mar 15 2024 | 0.026396 | -0.003613 | -12.04% | 0.029993 | 0.033 | 0.023794 | 935,230.00 |
| Mar 14 2024 | 0.030009 | 0.002131 | 7.64% | 0.027898 | 0.032136 | 0.027561 | 875,213.00 |
| Mar 13 2024 | 0.027878 | -0.000261 | -0.93% | 0.028144 | 0.0297 | 0.027034 | 801,678.00 |
| Mar 12 2024 | 0.028139 | 0.000621 | 2.26% | 0.027567 | 0.028271 | 0.027353 | 618,255.00 |
| Mar 11 2024 | 0.027518 | 0.000561 | 2.08% | 0.026937 | 0.028268 | 0.026841 | 947,214.00 |
| Mar 10 2024 | 0.026957 | 0.000358 | 1.35% | 0.026637 | 0.027581 | 0.0265 | 794,669.00 |
| Mar 09 2024 | 0.026599 | -0.001049 | -3.79% | 0.027584 | 0.028841 | 0.026349 | 1,139,619.00 |
| Mar 08 2024 | 0.027648 | 0.002117 | 8.29% | 0.025558 | 0.029308 | 0.025155 | 638,213.00 |
| Mar 07 2024 | 0.025531 | -0.001197 | -4.48% | 0.026743 | 0.026816 | 0.024404 | 967,536.00 |
| Mar 06 2024 | 0.026728 | 0.00188 | 7.57% | 0.024912 | 0.02868 | 0.024714 | 619,281.00 |
| Mar 05 2024 | 0.024848 | -0.001699 | -6.40% | 0.026547 | 0.030099 | 0.024143 | 706,114.00 |
