Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
0.3495 USD |
542.7540 LSK |
0.3494 USD |
0.3494 USD |
0.3504 USD |
0.3501 USD |
| 2025-06-22 |
0.3605 USD |
7,995.8131 LSK |
0.3655 USD |
0.3564 USD |
0.3655 USD |
0.3629 USD |
| 2025-06-21 |
0.3816 USD |
29,613.2145 LSK |
0.3865 USD |
0.3734 USD |
0.3905 USD |
0.3734 USD |
| 2025-06-20 |
0.3993 USD |
80,688.7105 LSK |
0.3873 USD |
0.3686 USD |
0.4212 USD |
0.3744 USD |
| 2025-06-19 |
0.3879 USD |
8,323.1933 LSK |
0.3970 USD |
0.3848 USD |
0.3970 USD |
0.3888 USD |
| 2025-06-18 |
0.3974 USD |
2.5501 LSK |
0.3974 USD |
0.3974 USD |
0.3974 USD |
0.3974 USD |
| 2025-06-17 |
0.4079 USD |
3,849.7691 LSK |
0.4091 USD |
0.4037 USD |
0.4113 USD |
0.4108 USD |
| 2025-06-16 |
0.4172 USD |
28,474.9356 LSK |
0.4109 USD |
0.4049 USD |
0.4230 USD |
0.4230 USD |
| 2025-06-15 |
0.4075 USD |
2,163.5254 LSK |
0.4077 USD |
0.4057 USD |
0.4091 USD |
0.4057 USD |
| 2025-06-14 |
0.4080 USD |
11,651.8336 LSK |
0.4069 USD |
0.4030 USD |
0.4130 USD |
0.4030 USD |
| 2025-06-13 |
0.4015 USD |
81,278.8736 LSK |
0.4225 USD |
0.3924 USD |
0.4225 USD |
0.4078 USD |
| 2025-06-12 |
0.4368 USD |
2,108.2250 LSK |
0.4437 USD |
0.4333 USD |
0.4437 USD |
0.4336 USD |
| 2025-06-11 |
0.4520 USD |
6,224.9066 LSK |
0.4532 USD |
0.4455 USD |
0.4557 USD |
0.4536 USD |
| 2025-06-10 |
0.4494 USD |
12,019.5750 LSK |
0.4515 USD |
0.4437 USD |
0.4542 USD |
0.4447 USD |
| 2025-06-09 |
0.4348 USD |
3,621.9483 LSK |
0.4304 USD |
0.4273 USD |
0.4423 USD |
0.4423 USD |
| 2025-06-08 |
0.4332 USD |
7,232.4459 LSK |
0.4320 USD |
0.4315 USD |
0.4361 USD |
0.4345 USD |
| 2025-06-07 |
0.4308 USD |
10,620.0059 LSK |
0.4273 USD |
0.4273 USD |
0.4352 USD |
0.4317 USD |
| 2025-06-06 |
0.4212 USD |
22,225.2690 LSK |
0.4135 USD |
0.4135 USD |
0.4377 USD |
0.4273 USD |
| 2025-06-05 |
0.4393 USD |
2,696.3877 LSK |
0.4436 USD |
0.4374 USD |
0.4455 USD |
0.4374 USD |
| 2025-06-04 |
0.4501 USD |
4,821.4115 LSK |
0.4500 USD |
0.4474 USD |
0.4518 USD |
0.4502 USD |
| 2025-06-03 |
0.4550 USD |
7,001.8136 LSK |
0.4510 USD |
0.4498 USD |
0.4566 USD |
0.4559 USD |
| 2025-06-02 |
0.4472 USD |
6,058.9868 LSK |
0.4394 USD |
0.4375 USD |
0.4504 USD |
0.4432 USD |
| 2025-06-01 |
0.4301 USD |
15,222.2608 LSK |
0.4335 USD |
0.4240 USD |
0.4336 USD |
0.4333 USD |
| 2025-05-31 |
0.4309 USD |
18,585.3881 LSK |
0.4333 USD |
0.4257 USD |
0.4369 USD |
0.4326 USD |
| 2025-05-30 |
0.4589 USD |
93,718.8466 LSK |
0.4770 USD |
0.4508 USD |
0.4770 USD |
0.4524 USD |
| 2025-05-29 |
0.4898 USD |
215,193.5954 LSK |
0.4964 USD |
0.4818 USD |
0.4980 USD |
0.4818 USD |
| 2025-05-28 |
0.5039 USD |
8,898.2827 LSK |
0.5106 USD |
0.4879 USD |
0.5106 USD |
0.4879 USD |
| 2025-05-27 |
0.4914 USD |
3,789.0999 LSK |
0.4915 USD |
0.4866 USD |
0.5121 USD |
0.5107 USD |
| 2025-05-26 |
0.4956 USD |
7,298.1198 LSK |
0.4973 USD |
0.4896 USD |
0.5020 USD |
0.4936 USD |
| 2025-05-25 |
0.4971 USD |
41,178.1882 LSK |
0.5131 USD |
0.4855 USD |
0.5139 USD |
0.4939 USD |
| 2025-05-24 |
0.5166 USD |
8,698.9223 LSK |
0.5225 USD |
0.5117 USD |
0.5235 USD |
0.5128 USD |
| 2025-05-23 |
0.5457 USD |
12,663.2372 LSK |
0.5555 USD |
0.5242 USD |
0.5654 USD |
0.5303 USD |
| 2025-05-22 |
0.5489 USD |
1,277.9525 LSK |
0.5386 USD |
0.5386 USD |
0.5534 USD |
0.5492 USD |
| 2025-05-21 |
0.5262 USD |
15,788.8780 LSK |
0.5237 USD |
0.5179 USD |
0.5410 USD |
0.5257 USD |
| 2025-05-20 |
0.5143 USD |
9,208.7899 LSK |
0.5216 USD |
0.5096 USD |
0.5290 USD |
0.5166 USD |
| 2025-05-19 |
0.5087 USD |
5,344.7345 LSK |
0.5364 USD |
0.5022 USD |
0.5364 USD |
0.5211 USD |
| 2025-05-18 |
0.5295 USD |
147.8343 LSK |
0.5242 USD |
0.5242 USD |
0.5303 USD |
0.5279 USD |
| 2025-05-17 |
0.5174 USD |
5,705.1274 LSK |
0.5242 USD |
0.5146 USD |
0.5242 USD |
0.5192 USD |
| 2025-05-16 |
0.5430 USD |
80.0741 LSK |
0.5424 USD |
0.5303 USD |
0.5501 USD |
0.5309 USD |
| 2025-05-15 |
0.5393 USD |
17,223.2891 LSK |
0.5667 USD |
0.5236 USD |
0.5667 USD |
0.5489 USD |
| 2025-05-14 |
0.5680 USD |
5,551.3191 LSK |
0.5835 USD |
0.5595 USD |
0.5835 USD |
0.5606 USD |
| 2025-05-13 |
0.5827 USD |
11,462.9222 LSK |
0.5689 USD |
0.5485 USD |
0.5891 USD |
0.5873 USD |
| 2025-05-12 |
0.5855 USD |
14,799.6612 LSK |
0.5776 USD |
0.5545 USD |
0.6070 USD |
0.5743 USD |
| 2025-05-11 |
0.5722 USD |
8,203.6519 LSK |
0.5746 USD |
0.5545 USD |
0.5776 USD |
0.5606 USD |
| 2025-05-10 |
0.5593 USD |
745.1109 LSK |
0.5545 USD |
0.5485 USD |
0.5622 USD |
0.5485 USD |
| 2025-05-09 |
0.5364 USD |
9,669.2631 LSK |
0.5245 USD |
0.5223 USD |
0.5424 USD |
0.5393 USD |
| 2025-05-08 |
0.4948 USD |
10,572.3470 LSK |
0.4756 USD |
0.4748 USD |
0.5156 USD |
0.5156 USD |
| 2025-05-07 |
0.4734 USD |
11,163.7754 LSK |
0.4697 USD |
0.4636 USD |
0.4831 USD |
0.4749 USD |
| 2025-05-06 |
0.4799 USD |
1,116,261.5546 LSK |
0.4993 USD |
0.4660 USD |
0.4993 USD |
0.4660 USD |
| 2025-05-05 |
0.4951 USD |
12,772.5555 LSK |
0.5016 USD |
0.4890 USD |
0.5046 USD |
0.5046 USD |