Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2247 USD |
239,598.8133 LSK |
0.2319 USD |
0.2159 USD |
0.2334 USD |
0.2278 USD |
| 2025-12-04 |
0.2294 USD |
410,669.5686 LSK |
0.2120 USD |
0.2120 USD |
0.2491 USD |
0.2230 USD |
| 2025-12-03 |
0.2174 USD |
376,600.5709 LSK |
0.2270 USD |
0.2092 USD |
0.2271 USD |
0.2142 USD |
| 2025-12-02 |
0.2357 USD |
81,372.8896 LSK |
0.2171 USD |
0.2171 USD |
0.2481 USD |
0.2260 USD |
| 2025-12-01 |
0.2582 USD |
316,040.3045 LSK |
0.2777 USD |
0.2207 USD |
0.2858 USD |
0.2358 USD |
| 2025-11-30 |
0.2730 USD |
1,582,558.2213 LSK |
0.2313 USD |
0.2203 USD |
0.3300 USD |
0.2948 USD |
| 2025-11-29 |
0.2223 USD |
592,235.9047 LSK |
0.1754 USD |
0.1738 USD |
0.2603 USD |
0.2185 USD |
| 2025-11-28 |
0.1763 USD |
18,524.2947 LSK |
0.1832 USD |
0.1729 USD |
0.1832 USD |
0.1758 USD |
| 2025-11-27 |
0.1784 USD |
33,120.6955 LSK |
0.1771 USD |
0.1723 USD |
0.1819 USD |
0.1819 USD |
| 2025-11-26 |
0.1736 USD |
31,626.4405 LSK |
0.1764 USD |
0.1691 USD |
0.1812 USD |
0.1791 USD |
| 2025-11-25 |
0.1762 USD |
43,033.6182 LSK |
0.1813 USD |
0.1715 USD |
0.1813 USD |
0.1751 USD |
| 2025-11-24 |
0.1800 USD |
70,591.2987 LSK |
0.1840 USD |
0.1756 USD |
0.1883 USD |
0.1772 USD |
| 2025-11-23 |
0.1932 USD |
478,075.5192 LSK |
0.1708 USD |
0.1708 USD |
0.2096 USD |
0.1911 USD |
| 2025-11-22 |
0.1741 USD |
68,681.2356 LSK |
0.1820 USD |
0.1700 USD |
0.1821 USD |
0.1712 USD |
| 2025-11-21 |
0.1857 USD |
297,190.2711 LSK |
0.1952 USD |
0.1756 USD |
0.1963 USD |
0.1781 USD |
| 2025-11-20 |
0.2127 USD |
35,082.7897 LSK |
0.2158 USD |
0.2108 USD |
0.2158 USD |
0.2119 USD |
| 2025-11-19 |
0.2196 USD |
200,641.4520 LSK |
0.2359 USD |
0.2082 USD |
0.2408 USD |
0.2162 USD |
| 2025-11-18 |
0.2309 USD |
218,785.3984 LSK |
0.2359 USD |
0.2239 USD |
0.2466 USD |
0.2336 USD |
| 2025-11-17 |
0.2434 USD |
165,891.9805 LSK |
0.2476 USD |
0.2350 USD |
0.2705 USD |
0.2535 USD |
| 2025-11-16 |
0.2518 USD |
99,417.9128 LSK |
0.2704 USD |
0.2406 USD |
0.2826 USD |
0.2430 USD |
| 2025-11-15 |
0.2870 USD |
113,045.3205 LSK |
0.2638 USD |
0.2616 USD |
0.3107 USD |
0.2741 USD |
| 2025-11-14 |
0.2966 USD |
560,347.5055 LSK |
0.2366 USD |
0.2366 USD |
0.3387 USD |
0.2760 USD |
| 2025-11-13 |
0.2502 USD |
301,581.7941 LSK |
0.2721 USD |
0.2282 USD |
0.2938 USD |
0.2343 USD |
| 2025-11-12 |
0.3568 USD |
1,408,215.1100 LSK |
0.3406 USD |
0.2723 USD |
0.4372 USD |
0.2774 USD |
| 2025-11-11 |
0.3289 USD |
2,382,921.0195 LSK |
0.2082 USD |
0.2082 USD |
0.4400 USD |
0.3024 USD |
| 2025-11-10 |
0.2032 USD |
1,060.6433 LSK |
0.2060 USD |
0.2028 USD |
0.2073 USD |
0.2029 USD |
| 2025-11-09 |
0.2027 USD |
5,870.4059 LSK |
0.2046 USD |
0.1977 USD |
0.2075 USD |
0.2067 USD |
| 2025-11-08 |
0.2023 USD |
7.0000 LSK |
0.2023 USD |
0.2023 USD |
0.2023 USD |
0.2023 USD |
| 2025-11-07 |
0.1919 USD |
2,129.6598 LSK |
0.1867 USD |
0.1867 USD |
0.1922 USD |
0.1922 USD |
| 2025-11-06 |
0.1814 USD |
2,785.8039 LSK |
0.1809 USD |
0.1808 USD |
0.1827 USD |
0.1827 USD |
| 2025-11-05 |
0.1728 USD |
25,576.0077 LSK |
0.1761 USD |
0.1684 USD |
0.1770 USD |
0.1764 USD |
| 2025-11-04 |
0.1902 USD |
63,010.0370 LSK |
0.1861 USD |
0.1820 USD |
0.2188 USD |
0.1838 USD |
| 2025-11-03 |
0.1965 USD |
45,591.3415 LSK |
0.2045 USD |
0.1941 USD |
0.2045 USD |
0.1951 USD |
| 2025-11-02 |
0.2085 USD |
1,864.4098 LSK |
0.2081 USD |
0.2064 USD |
0.2119 USD |
0.2077 USD |
| 2025-11-01 |
0.2020 USD |
2,892.0119 LSK |
0.2011 USD |
0.2008 USD |
0.2036 USD |
0.2036 USD |
| 2025-10-31 |
0.2003 USD |
20,532.7585 LSK |
0.1992 USD |
0.1990 USD |
0.2017 USD |
0.1994 USD |
| 2025-10-30 |
0.1987 USD |
97,761.5164 LSK |
0.2086 USD |
0.1947 USD |
0.2086 USD |
0.1972 USD |
| 2025-10-29 |
0.2126 USD |
843.3444 LSK |
0.2102 USD |
0.2101 USD |
0.2132 USD |
0.2131 USD |
| 2025-10-28 |
0.2155 USD |
839.7611 LSK |
0.2162 USD |
0.2151 USD |
0.2162 USD |
0.2151 USD |
| 2025-10-27 |
0.2222 USD |
385.0000 LSK |
0.2222 USD |
0.2222 USD |
0.2222 USD |
0.2222 USD |
| 2025-10-26 |
0.2190 USD |
490.9117 LSK |
0.2154 USD |
0.2152 USD |
0.2208 USD |
0.2154 USD |
| 2025-10-25 |
0.2131 USD |
151.0307 LSK |
0.2130 USD |
0.2130 USD |
0.2134 USD |
0.2134 USD |
| 2025-10-24 |
0.2143 USD |
4,086.5739 LSK |
0.2151 USD |
0.2111 USD |
0.2174 USD |
0.2148 USD |
| 2025-10-23 |
0.2116 USD |
423.4527 LSK |
0.2115 USD |
0.2111 USD |
0.2136 USD |
0.2136 USD |
| 2025-10-22 |
0.2131 USD |
10,629.8431 LSK |
0.2162 USD |
0.2110 USD |
0.2173 USD |
0.2142 USD |
| 2025-10-21 |
0.2201 USD |
25,689.5965 LSK |
0.2173 USD |
0.2133 USD |
0.2312 USD |
0.2183 USD |
| 2025-10-20 |
0.2256 USD |
3,044.3899 LSK |
0.2201 USD |
0.2201 USD |
0.2280 USD |
0.2280 USD |
| 2025-10-19 |
0.2157 USD |
4,608.8910 LSK |
0.2165 USD |
0.2142 USD |
0.2247 USD |
0.2247 USD |
| 2025-10-18 |
0.2165 USD |
50,871.0267 LSK |
0.2163 USD |
0.2133 USD |
0.2203 USD |
0.2133 USD |
| 2025-10-17 |
0.2158 USD |
109,807.9019 LSK |
0.2233 USD |
0.2069 USD |
0.2253 USD |
0.2094 USD |