Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.1292 USD |
50,351.6150 LSK |
0.1295 USD |
0.1263 USD |
0.1319 USD |
0.1270 USD |
| 2026-02-26 |
0.1295 USD |
14,857.1593 LSK |
0.1340 USD |
0.1268 USD |
0.1340 USD |
0.1300 USD |
| 2026-02-25 |
0.1312 USD |
50,999.2794 LSK |
0.1310 USD |
0.1288 USD |
0.1361 USD |
0.1361 USD |
| 2026-02-24 |
0.1303 USD |
172,467.2052 LSK |
0.1301 USD |
0.1281 USD |
0.1330 USD |
0.1290 USD |
| 2026-02-23 |
0.1330 USD |
256,345.8239 LSK |
0.1358 USD |
0.1300 USD |
0.1363 USD |
0.1329 USD |
| 2026-02-22 |
0.1398 USD |
7,547.4207 LSK |
0.1408 USD |
0.1378 USD |
0.1408 USD |
0.1378 USD |
| 2026-02-21 |
0.1450 USD |
64,738.4493 LSK |
0.1458 USD |
0.1432 USD |
0.1458 USD |
0.1432 USD |
| 2026-02-20 |
0.1456 USD |
204,792.1269 LSK |
0.1500 USD |
0.1438 USD |
0.1501 USD |
0.1461 USD |
| 2026-02-19 |
0.1459 USD |
538,966.0912 LSK |
0.1418 USD |
0.1418 USD |
0.1522 USD |
0.1484 USD |
| 2026-02-18 |
0.1478 USD |
270,486.7419 LSK |
0.1439 USD |
0.1439 USD |
0.1501 USD |
0.1475 USD |
| 2026-02-17 |
0.1425 USD |
128,375.3560 LSK |
0.1458 USD |
0.1419 USD |
0.1458 USD |
0.1419 USD |
| 2026-02-16 |
0.1494 USD |
461,393.9613 LSK |
0.1441 USD |
0.1441 USD |
0.1532 USD |
0.1477 USD |
| 2026-02-15 |
0.1504 USD |
23,301.6753 LSK |
0.1497 USD |
0.1494 USD |
0.1509 USD |
0.1500 USD |
| 2026-02-14 |
0.1469 USD |
46,995.7791 LSK |
0.1448 USD |
0.1448 USD |
0.1509 USD |
0.1509 USD |
| 2026-02-13 |
0.1412 USD |
70,862.0557 LSK |
0.1396 USD |
0.1388 USD |
0.1440 USD |
0.1420 USD |
| 2026-02-12 |
0.1388 USD |
210,879.0032 LSK |
0.1387 USD |
0.1370 USD |
0.1408 USD |
0.1408 USD |
| 2026-02-11 |
0.1333 USD |
716,682.1138 LSK |
0.1328 USD |
0.1318 USD |
0.1361 USD |
0.1329 USD |
| 2026-02-10 |
0.1350 USD |
87,924.8344 LSK |
0.1358 USD |
0.1328 USD |
0.1358 USD |
0.1330 USD |
| 2026-02-09 |
0.1312 USD |
194,651.2256 LSK |
0.1338 USD |
0.1281 USD |
0.1360 USD |
0.1348 USD |
| 2026-02-08 |
0.1410 USD |
346,208.3672 LSK |
0.1338 USD |
0.1338 USD |
0.1625 USD |
0.1339 USD |
| 2026-02-07 |
0.1345 USD |
190,271.8027 LSK |
0.1292 USD |
0.1290 USD |
0.1397 USD |
0.1359 USD |
| 2026-02-06 |
0.1164 USD |
329,968.8411 LSK |
0.1167 USD |
0.1086 USD |
0.1326 USD |
0.1299 USD |
| 2026-02-05 |
0.1271 USD |
363,790.2520 LSK |
0.1415 USD |
0.1169 USD |
0.1415 USD |
0.1178 USD |
| 2026-02-04 |
0.1409 USD |
219,073.5879 LSK |
0.1448 USD |
0.1366 USD |
0.1568 USD |
0.1396 USD |
| 2026-02-03 |
0.1443 USD |
439,851.0473 LSK |
0.1479 USD |
0.1377 USD |
0.1499 USD |
0.1437 USD |
| 2026-02-02 |
0.1435 USD |
152,819.4878 LSK |
0.1500 USD |
0.1408 USD |
0.1527 USD |
0.1479 USD |
| 2026-02-01 |
0.1462 USD |
29,446.7593 LSK |
0.1457 USD |
0.1457 USD |
0.1470 USD |
0.1459 USD |
| 2026-01-31 |
0.1627 USD |
11,620.6206 LSK |
0.1608 USD |
0.1598 USD |
0.1640 USD |
0.1637 USD |
| 2026-01-30 |
0.1578 USD |
86,765.6696 LSK |
0.1628 USD |
0.1558 USD |
0.1628 USD |
0.1590 USD |
| 2026-01-29 |
0.1715 USD |
35,783.4801 LSK |
0.1738 USD |
0.1688 USD |
0.1738 USD |
0.1688 USD |
| 2026-01-28 |
0.1786 USD |
3,088.1315 LSK |
0.1798 USD |
0.1759 USD |
0.1798 USD |
0.1768 USD |
| 2026-01-27 |
0.1790 USD |
8,527.5923 LSK |
0.1788 USD |
0.1738 USD |
0.1828 USD |
0.1738 USD |
| 2026-01-26 |
0.1737 USD |
190,132.8040 LSK |
0.1709 USD |
0.1699 USD |
0.1759 USD |
0.1759 USD |
| 2026-01-25 |
0.1810 USD |
14,525.1037 LSK |
0.1810 USD |
0.1796 USD |
0.1816 USD |
0.1810 USD |
| 2026-01-24 |
0.1794 USD |
2,127.8754 LSK |
0.1789 USD |
0.1777 USD |
0.1809 USD |
0.1788 USD |
| 2026-01-23 |
0.1771 USD |
2,977.9959 LSK |
0.1747 USD |
0.1747 USD |
0.1798 USD |
0.1747 USD |
| 2026-01-22 |
0.1772 USD |
14,489.0252 LSK |
0.1799 USD |
0.1758 USD |
0.1799 USD |
0.1758 USD |
| 2026-01-21 |
0.1786 USD |
25,648.1154 LSK |
0.1749 USD |
0.1749 USD |
0.1790 USD |
0.1790 USD |
| 2026-01-20 |
0.1850 USD |
7,391.2961 LSK |
0.1849 USD |
0.1849 USD |
0.1859 USD |
0.1849 USD |
| 2026-01-19 |
0.1830 USD |
223,105.3178 LSK |
0.1945 USD |
0.1718 USD |
0.1945 USD |
0.1852 USD |
| 2026-01-18 |
0.2092 USD |
14,885.4607 LSK |
0.2095 USD |
0.2047 USD |
0.2095 USD |
0.2047 USD |
| 2026-01-17 |
0.2087 USD |
15,657.0190 LSK |
0.2087 USD |
0.2067 USD |
0.2108 USD |
0.2097 USD |
| 2026-01-16 |
0.2027 USD |
14,421.1962 LSK |
0.2025 USD |
0.2025 USD |
0.2058 USD |
0.2055 USD |
| 2026-01-15 |
0.2068 USD |
100,545.8636 LSK |
0.2088 USD |
0.2025 USD |
0.2088 USD |
0.2065 USD |
| 2026-01-14 |
0.2151 USD |
41,299.3886 LSK |
0.2163 USD |
0.2085 USD |
0.2204 USD |
0.2095 USD |
| 2026-01-13 |
0.2080 USD |
576,862.1503 LSK |
0.1955 USD |
0.1955 USD |
0.2154 USD |
0.2131 USD |
| 2026-01-12 |
0.1942 USD |
214,334.9206 LSK |
0.1996 USD |
0.1880 USD |
0.2022 USD |
0.1966 USD |
| 2026-01-11 |
0.2087 USD |
11,067.2249 LSK |
0.2051 USD |
0.2045 USD |
0.2106 USD |
0.2106 USD |
| 2026-01-10 |
0.2049 USD |
153,502.8424 LSK |
0.2064 USD |
0.2044 USD |
0.2065 USD |
0.2047 USD |
| 2026-01-09 |
0.2080 USD |
22,909.8921 LSK |
0.2096 USD |
0.2057 USD |
0.2106 USD |
0.2076 USD |