Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-08 |
0.2084 USD |
128,858.8063 LSK |
0.2058 USD |
0.2048 USD |
0.2157 USD |
0.2087 USD |
| 2026-01-07 |
0.2101 USD |
8,686.1567 LSK |
0.2076 USD |
0.2076 USD |
0.2117 USD |
0.2116 USD |
| 2026-01-06 |
0.2116 USD |
773.7304 LSK |
0.2120 USD |
0.2097 USD |
0.2126 USD |
0.2099 USD |
| 2026-01-05 |
0.2094 USD |
181,707.1063 LSK |
0.2109 USD |
0.2069 USD |
0.2140 USD |
0.2140 USD |
| 2026-01-04 |
0.2008 USD |
1,846.5331 LSK |
0.2009 USD |
0.1998 USD |
0.2026 USD |
0.1998 USD |
| 2026-01-03 |
0.1992 USD |
943.8668 LSK |
0.1997 USD |
0.1977 USD |
0.2018 USD |
0.1997 USD |
| 2026-01-02 |
0.1950 USD |
4,251.5473 LSK |
0.1936 USD |
0.1936 USD |
0.1976 USD |
0.1976 USD |
| 2026-01-01 |
0.1935 USD |
134,555.7601 LSK |
0.1915 USD |
0.1897 USD |
0.1966 USD |
0.1965 USD |
| 2025-12-31 |
0.1909 USD |
26,671.6585 LSK |
0.1959 USD |
0.1885 USD |
0.1961 USD |
0.1895 USD |
| 2025-12-30 |
0.1918 USD |
21,336.4407 LSK |
0.1918 USD |
0.1907 USD |
0.2003 USD |
0.1999 USD |
| 2025-12-29 |
0.1935 USD |
8,122.7267 LSK |
0.1918 USD |
0.1911 USD |
0.1950 USD |
0.1928 USD |
| 2025-12-28 |
0.2003 USD |
4,484.8181 LSK |
0.2055 USD |
0.1911 USD |
0.2056 USD |
0.1911 USD |
| 2025-12-27 |
0.2028 USD |
8,013.7193 LSK |
0.2047 USD |
0.2017 USD |
0.2047 USD |
0.2024 USD |
| 2025-12-26 |
0.2082 USD |
177,847.1985 LSK |
0.1949 USD |
0.1928 USD |
0.2123 USD |
0.2089 USD |
| 2025-12-25 |
0.2011 USD |
15,761.2583 LSK |
0.1979 USD |
0.1958 USD |
0.2023 USD |
0.1988 USD |
| 2025-12-24 |
0.1952 USD |
90,605.0700 LSK |
0.1980 USD |
0.1927 USD |
0.1990 USD |
0.1969 USD |
| 2025-12-23 |
0.1907 USD |
11,377.7760 LSK |
0.1939 USD |
0.1862 USD |
0.1939 USD |
0.1862 USD |
| 2025-12-22 |
0.1916 USD |
8,381.2979 LSK |
0.1889 USD |
0.1889 USD |
0.1959 USD |
0.1956 USD |
| 2025-12-21 |
0.1954 USD |
10,352.0893 LSK |
0.1991 USD |
0.1888 USD |
0.2026 USD |
0.1888 USD |
| 2025-12-20 |
0.2032 USD |
74,371.3708 LSK |
0.1896 USD |
0.1895 USD |
0.2192 USD |
0.1980 USD |
| 2025-12-19 |
0.1837 USD |
6,839.7296 LSK |
0.1790 USD |
0.1790 USD |
0.1898 USD |
0.1898 USD |
| 2025-12-18 |
0.1768 USD |
289,251.9430 LSK |
0.1830 USD |
0.1729 USD |
0.1830 USD |
0.1762 USD |
| 2025-12-17 |
0.1971 USD |
7,132.0646 LSK |
0.1987 USD |
0.1943 USD |
0.2000 USD |
0.1959 USD |
| 2025-12-16 |
0.2002 USD |
217,140.2125 LSK |
0.1985 USD |
0.1927 USD |
0.2044 USD |
0.2018 USD |
| 2025-12-15 |
0.2059 USD |
231,404.9361 LSK |
0.2027 USD |
0.2008 USD |
0.2083 USD |
0.2037 USD |
| 2025-12-14 |
0.2037 USD |
165,150.3939 LSK |
0.2070 USD |
0.1972 USD |
0.2072 USD |
0.2022 USD |
| 2025-12-13 |
0.2081 USD |
107,615.6031 LSK |
0.2126 USD |
0.2041 USD |
0.2130 USD |
0.2079 USD |
| 2025-12-12 |
0.2086 USD |
81,520.1268 LSK |
0.1996 USD |
0.1971 USD |
0.2155 USD |
0.2088 USD |
| 2025-12-11 |
0.1952 USD |
34,234.9139 LSK |
0.2027 USD |
0.1921 USD |
0.2027 USD |
0.2024 USD |
| 2025-12-10 |
0.2074 USD |
32,535.8960 LSK |
0.2134 USD |
0.2027 USD |
0.2145 USD |
0.2029 USD |
| 2025-12-09 |
0.2050 USD |
193,021.7699 LSK |
0.2026 USD |
0.1988 USD |
0.2098 USD |
0.2087 USD |
| 2025-12-08 |
0.2104 USD |
82,233.1294 LSK |
0.2022 USD |
0.2017 USD |
0.2191 USD |
0.2063 USD |
| 2025-12-07 |
0.2114 USD |
82,101.2456 LSK |
0.2207 USD |
0.2043 USD |
0.2275 USD |
0.2084 USD |
| 2025-12-06 |
0.2365 USD |
264,157.7491 LSK |
0.2239 USD |
0.2189 USD |
0.2458 USD |
0.2418 USD |
| 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 |