Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-25 |
0.3059 USD |
76,179.6983 LSK |
0.3198 USD |
0.2962 USD |
0.3198 USD |
0.2983 USD |
| 2025-09-24 |
0.3173 USD |
2,219.0067 LSK |
0.3212 USD |
0.3163 USD |
0.3253 USD |
0.3253 USD |
| 2025-09-23 |
0.3196 USD |
25,731.2744 LSK |
0.3212 USD |
0.3147 USD |
0.3253 USD |
0.3253 USD |
| 2025-09-22 |
0.3310 USD |
62,389.3463 LSK |
0.3541 USD |
0.3182 USD |
0.3541 USD |
0.3264 USD |
| 2025-09-21 |
0.3565 USD |
9,840.7019 LSK |
0.3576 USD |
0.3534 USD |
0.3594 USD |
0.3534 USD |
| 2025-09-20 |
0.3566 USD |
3,956.9087 LSK |
0.3548 USD |
0.3528 USD |
0.3628 USD |
0.3625 USD |
| 2025-09-19 |
0.3663 USD |
1,456.8350 LSK |
0.3697 USD |
0.3571 USD |
0.3698 USD |
0.3571 USD |
| 2025-09-18 |
0.3701 USD |
3,821.9318 LSK |
0.3680 USD |
0.3680 USD |
0.3721 USD |
0.3721 USD |
| 2025-09-17 |
0.3559 USD |
91,241.7233 LSK |
0.3634 USD |
0.3542 USD |
0.3690 USD |
0.3690 USD |
| 2025-09-16 |
0.3545 USD |
38,364.1069 LSK |
0.3567 USD |
0.3514 USD |
0.3584 USD |
0.3544 USD |
| 2025-09-15 |
0.3647 USD |
30,526.5854 LSK |
0.3768 USD |
0.3577 USD |
0.3799 USD |
0.3577 USD |
| 2025-09-14 |
0.3885 USD |
6,542.9772 LSK |
0.3880 USD |
0.3859 USD |
0.3924 USD |
0.3861 USD |
| 2025-09-13 |
0.3786 USD |
194,490.2628 LSK |
0.3840 USD |
0.3497 USD |
0.3904 USD |
0.3855 USD |
| 2025-09-12 |
0.3783 USD |
7,176.0824 LSK |
0.3773 USD |
0.3737 USD |
0.3802 USD |
0.3785 USD |
| 2025-09-11 |
0.3734 USD |
1,432.1228 LSK |
0.3772 USD |
0.3707 USD |
0.3778 USD |
0.3717 USD |
| 2025-09-10 |
0.3755 USD |
2,246.9191 LSK |
0.3737 USD |
0.3737 USD |
0.3784 USD |
0.3759 USD |
| 2025-09-09 |
0.3782 USD |
12,820.7080 LSK |
0.3684 USD |
0.3684 USD |
0.3844 USD |
0.3737 USD |
| 2025-09-08 |
0.3620 USD |
20,236.2790 LSK |
0.3616 USD |
0.3604 USD |
0.3673 USD |
0.3661 USD |
| 2025-09-07 |
0.3616 USD |
789.6690 LSK |
0.3616 USD |
0.3616 USD |
0.3633 USD |
0.3633 USD |
| 2025-09-06 |
0.3625 USD |
175.5687 LSK |
0.3627 USD |
0.3576 USD |
0.3627 USD |
0.3576 USD |
| 2025-09-05 |
0.3629 USD |
1,147.7368 LSK |
0.3616 USD |
0.3616 USD |
0.3657 USD |
0.3657 USD |
| 2025-09-04 |
0.3614 USD |
17,906.5548 LSK |
0.3697 USD |
0.3557 USD |
0.3697 USD |
0.3557 USD |
| 2025-09-03 |
0.3722 USD |
4.0000 LSK |
0.3722 USD |
0.3722 USD |
0.3722 USD |
0.3722 USD |
| 2025-09-02 |
0.3677 USD |
8.0000 LSK |
0.3657 USD |
0.3657 USD |
0.3697 USD |
0.3697 USD |
| 2025-09-01 |
0.3657 USD |
14,217.5861 LSK |
0.3697 USD |
0.3623 USD |
0.3774 USD |
0.3774 USD |
| 2025-08-31 |
0.3766 USD |
4,376.1684 LSK |
0.3818 USD |
0.3764 USD |
0.3859 USD |
0.3764 USD |
| 2025-08-30 |
0.3761 USD |
786.0025 LSK |
0.3778 USD |
0.3761 USD |
0.3778 USD |
0.3761 USD |
| 2025-08-29 |
0.3748 USD |
8,994.9722 LSK |
0.3924 USD |
0.3714 USD |
0.3924 USD |
0.3733 USD |
| 2025-08-28 |
0.3900 USD |
613.6788 LSK |
0.3822 USD |
0.3798 USD |
0.3929 USD |
0.3928 USD |
| 2025-08-27 |
0.3820 USD |
305.1533 LSK |
0.3806 USD |
0.3806 USD |
0.3857 USD |
0.3857 USD |
| 2025-08-26 |
0.3747 USD |
14,416.9399 LSK |
0.3697 USD |
0.3668 USD |
0.3838 USD |
0.3838 USD |
| 2025-08-25 |
0.3854 USD |
11,301.0221 LSK |
0.3925 USD |
0.3786 USD |
0.3945 USD |
0.3826 USD |
| 2025-08-24 |
0.3693 USD |
986,569.9680 LSK |
0.4022 USD |
0.3200 USD |
0.4022 USD |
0.3885 USD |
| 2025-08-23 |
0.4109 USD |
1,660.1614 LSK |
0.4112 USD |
0.4020 USD |
0.4140 USD |
0.4020 USD |
| 2025-08-22 |
0.3784 USD |
24,763.2970 LSK |
0.3779 USD |
0.3667 USD |
0.4123 USD |
0.4114 USD |
| 2025-08-21 |
0.3793 USD |
5,716.6058 LSK |
0.3873 USD |
0.3787 USD |
0.3897 USD |
0.3797 USD |
| 2025-08-20 |
0.3792 USD |
2,107.8938 LSK |
0.3773 USD |
0.3773 USD |
0.3818 USD |
0.3818 USD |
| 2025-08-19 |
0.3890 USD |
33,634.9844 LSK |
0.3934 USD |
0.3783 USD |
0.3948 USD |
0.3804 USD |
| 2025-08-18 |
0.3806 USD |
506,374.2950 LSK |
0.4093 USD |
0.3639 USD |
0.4093 USD |
0.3953 USD |
| 2025-08-17 |
0.4140 USD |
10,372.6278 LSK |
0.4110 USD |
0.4089 USD |
0.4210 USD |
0.4089 USD |
| 2025-08-16 |
0.4092 USD |
3,866.1749 LSK |
0.4078 USD |
0.4050 USD |
0.4149 USD |
0.4101 USD |
| 2025-08-15 |
0.4004 USD |
6,161.4897 LSK |
0.4079 USD |
0.3939 USD |
0.4149 USD |
0.4020 USD |
| 2025-08-14 |
0.4097 USD |
24,529.0606 LSK |
0.4424 USD |
0.3985 USD |
0.4424 USD |
0.4035 USD |
| 2025-08-13 |
0.4402 USD |
35,677.3498 LSK |
0.4382 USD |
0.4382 USD |
0.4482 USD |
0.4444 USD |
| 2025-08-12 |
0.4361 USD |
2,547.1556 LSK |
0.4168 USD |
0.4141 USD |
0.4465 USD |
0.4447 USD |