Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.2313 USD |
55,851.5130 LSK |
0.2362 USD |
0.2239 USD |
0.2372 USD |
0.2293 USD |
| 2025-10-15 |
0.2382 USD |
83,580.4718 LSK |
0.2466 USD |
0.2303 USD |
0.2504 USD |
0.2316 USD |
| 2025-10-14 |
0.2395 USD |
45,896.2965 LSK |
0.2563 USD |
0.2334 USD |
0.2570 USD |
0.2383 USD |
| 2025-10-13 |
0.2446 USD |
38,964.5633 LSK |
0.2415 USD |
0.2402 USD |
0.2566 USD |
0.2563 USD |
| 2025-10-12 |
0.2304 USD |
13,435.8416 LSK |
0.2248 USD |
0.2171 USD |
0.2425 USD |
0.2416 USD |
| 2025-10-11 |
0.2228 USD |
128,216.2686 LSK |
0.2237 USD |
0.2184 USD |
0.2293 USD |
0.2275 USD |
| 2025-10-10 |
0.2847 USD |
4,932.2650 LSK |
0.2851 USD |
0.2838 USD |
0.2872 USD |
0.2862 USD |
| 2025-10-09 |
0.2854 USD |
16,463.5584 LSK |
0.2853 USD |
0.2823 USD |
0.2879 USD |
0.2832 USD |
| 2025-10-08 |
0.2832 USD |
27,618.2318 LSK |
0.2818 USD |
0.2810 USD |
0.2874 USD |
0.2853 USD |
| 2025-10-07 |
0.2932 USD |
63,338.7705 LSK |
0.3023 USD |
0.2839 USD |
0.3024 USD |
0.2858 USD |
| 2025-10-06 |
0.3004 USD |
15,430.0509 LSK |
0.2991 USD |
0.2965 USD |
0.3014 USD |
0.3010 USD |
| 2025-10-05 |
0.3077 USD |
2,533.7763 LSK |
0.3012 USD |
0.3012 USD |
0.3103 USD |
0.3043 USD |
| 2025-10-04 |
0.3103 USD |
1,095.9656 LSK |
0.3114 USD |
0.3079 USD |
0.3114 USD |
0.3091 USD |
| 2025-10-03 |
0.3088 USD |
4,515.6132 LSK |
0.3101 USD |
0.3065 USD |
0.3124 USD |
0.3124 USD |
| 2025-10-02 |
0.3112 USD |
149,219.6074 LSK |
0.3053 USD |
0.3049 USD |
0.3152 USD |
0.3084 USD |
| 2025-10-01 |
0.2923 USD |
2,585.3899 LSK |
0.2932 USD |
0.2900 USD |
0.2934 USD |
0.2922 USD |
| 2025-09-30 |
0.2955 USD |
23,825.4044 LSK |
0.2989 USD |
0.2923 USD |
0.2989 USD |
0.2937 USD |
| 2025-09-29 |
0.3024 USD |
3,863.6077 LSK |
0.3083 USD |
0.2989 USD |
0.3083 USD |
0.2989 USD |
| 2025-09-28 |
0.2992 USD |
817.6267 LSK |
0.3042 USD |
0.2973 USD |
0.3042 USD |
0.2973 USD |
| 2025-09-27 |
0.3067 USD |
1,714.0901 LSK |
0.3092 USD |
0.3031 USD |
0.3092 USD |
0.3031 USD |
| 2025-09-26 |
0.3016 USD |
7,684.5555 LSK |
0.2993 USD |
0.2993 USD |
0.3023 USD |
0.3000 USD |