Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-11 |
0.4395 USD |
23,167.2850 LSK |
0.4384 USD |
0.4222 USD |
0.4529 USD |
0.4222 USD |
| 2025-08-10 |
0.4370 USD |
1,773.1151 LSK |
0.4400 USD |
0.4232 USD |
0.4421 USD |
0.4346 USD |
| 2025-08-09 |
0.4356 USD |
9,991.5022 LSK |
0.4297 USD |
0.4287 USD |
0.4393 USD |
0.4384 USD |
| 2025-08-08 |
0.4233 USD |
2,368.7108 LSK |
0.4170 USD |
0.4170 USD |
0.4280 USD |
0.4267 USD |
| 2025-08-07 |
0.4096 USD |
15,543.9167 LSK |
0.4087 USD |
0.4032 USD |
0.4170 USD |
0.4170 USD |
| 2025-08-06 |
0.3975 USD |
22,595.2360 LSK |
0.3983 USD |
0.3903 USD |
0.4053 USD |
0.4053 USD |
| 2025-08-05 |
0.4078 USD |
994.1535 LSK |
0.4170 USD |
0.3983 USD |
0.4170 USD |
0.3983 USD |
| 2025-08-04 |
0.4132 USD |
6,670.6828 LSK |
0.4053 USD |
0.4053 USD |
0.4212 USD |
0.4157 USD |
| 2025-08-03 |
0.4057 USD |
13,199.6128 LSK |
0.3931 USD |
0.3931 USD |
0.4087 USD |
0.4057 USD |
| 2025-08-02 |
0.4024 USD |
25,889.2164 LSK |
0.4061 USD |
0.3845 USD |
0.4102 USD |
0.3942 USD |
| 2025-08-01 |
0.4151 USD |
25,294.7606 LSK |
0.4207 USD |
0.4076 USD |
0.4222 USD |
0.4090 USD |
| 2025-07-31 |
0.4410 USD |
1,943.7831 LSK |
0.4465 USD |
0.4328 USD |
0.4535 USD |
0.4384 USD |
| 2025-07-30 |
0.4356 USD |
17,610.7357 LSK |
0.4377 USD |
0.4285 USD |
0.4456 USD |
0.4390 USD |
| 2025-07-29 |
0.4401 USD |
4,683.9488 LSK |
0.4545 USD |
0.4339 USD |
0.4626 USD |
0.4348 USD |
| 2025-07-28 |
0.4814 USD |
6,277.7351 LSK |
0.4909 USD |
0.4576 USD |
0.4981 USD |
0.4592 USD |
| 2025-07-27 |
0.4782 USD |
7,044.8384 LSK |
0.4708 USD |
0.4707 USD |
0.4869 USD |
0.4869 USD |
| 2025-07-26 |
0.4688 USD |
877.2227 LSK |
0.4676 USD |
0.4657 USD |
0.4724 USD |
0.4716 USD |
| 2025-07-25 |
0.4517 USD |
8,917.8728 LSK |
0.4716 USD |
0.4440 USD |
0.4716 USD |
0.4571 USD |
| 2025-07-24 |
0.5188 USD |
109,424.9135 LSK |
0.4901 USD |
0.4629 USD |
0.5750 USD |
0.4768 USD |
| 2025-07-23 |
0.5172 USD |
38,443.5756 LSK |
0.5013 USD |
0.4700 USD |
0.5356 USD |
0.4848 USD |
| 2025-07-22 |
0.4866 USD |
94,323.8521 LSK |
0.4990 USD |
0.4779 USD |
0.4990 USD |
0.4961 USD |
| 2025-07-21 |
0.4973 USD |
10,287.2260 LSK |
0.4869 USD |
0.4839 USD |
0.5068 USD |
0.4945 USD |
| 2025-07-20 |
0.4842 USD |
11,404.3910 LSK |
0.4666 USD |
0.4666 USD |
0.4977 USD |
0.4967 USD |
| 2025-07-19 |
0.4595 USD |
2,668.9918 LSK |
0.4626 USD |
0.4504 USD |
0.4670 USD |
0.4517 USD |
| 2025-07-18 |
0.4691 USD |
17,326.1787 LSK |
0.4662 USD |
0.4615 USD |
0.4775 USD |
0.4627 USD |
| 2025-07-17 |
0.4655 USD |
5,111.0575 LSK |
0.4667 USD |
0.4552 USD |
0.4715 USD |
0.4626 USD |
| 2025-07-16 |
0.4687 USD |
129,651.8555 LSK |
0.4508 USD |
0.4508 USD |
0.4909 USD |
0.4637 USD |
| 2025-07-15 |
0.4361 USD |
237,070.8164 LSK |
0.4387 USD |
0.4269 USD |
0.4545 USD |
0.4423 USD |
| 2025-07-14 |
0.4463 USD |
4,846.3652 LSK |
0.4419 USD |
0.4384 USD |
0.4519 USD |
0.4384 USD |
| 2025-07-13 |
0.4391 USD |
9,203.9783 LSK |
0.4429 USD |
0.4334 USD |
0.4465 USD |
0.4439 USD |
| 2025-07-12 |
0.4752 USD |
235,441.5312 LSK |
0.4182 USD |
0.4182 USD |
0.5397 USD |
0.4459 USD |
| 2025-07-11 |
0.4283 USD |
24,784.0290 LSK |
0.4182 USD |
0.4182 USD |
0.4377 USD |
0.4377 USD |
| 2025-07-10 |
0.4053 USD |
44,215.9267 LSK |
0.4068 USD |
0.3980 USD |
0.4217 USD |
0.4217 USD |
| 2025-07-09 |
0.4004 USD |
3,920.7101 LSK |
0.3900 USD |
0.3889 USD |
0.4062 USD |
0.4050 USD |
| 2025-07-08 |
0.3895 USD |
173,963.9794 LSK |
0.3797 USD |
0.3736 USD |
0.3980 USD |
0.3920 USD |
| 2025-07-07 |
0.3776 USD |
2,676.9353 LSK |
0.3755 USD |
0.3755 USD |
0.3804 USD |
0.3773 USD |
| 2025-07-06 |
0.3727 USD |
3.6305 LSK |
0.3727 USD |
0.3727 USD |
0.3727 USD |
0.3727 USD |
| 2025-07-05 |
0.3717 USD |
1,326.9528 LSK |
0.3746 USD |
0.3690 USD |
0.3758 USD |
0.3690 USD |
| 2025-07-04 |
0.3821 USD |
7,741.6217 LSK |
0.3911 USD |
0.3718 USD |
0.3935 USD |
0.3727 USD |
| 2025-07-03 |
0.3913 USD |
11,137.1421 LSK |
0.3891 USD |
0.3871 USD |
0.3975 USD |
0.3874 USD |
| 2025-07-02 |
0.3777 USD |
49,317.4755 LSK |
0.3539 USD |
0.3504 USD |
0.3927 USD |
0.3888 USD |
| 2025-07-01 |
0.3672 USD |
37,270.0499 LSK |
0.3728 USD |
0.3624 USD |
0.3747 USD |
0.3625 USD |
| 2025-06-30 |
0.3861 USD |
4,240.1863 LSK |
0.3834 USD |
0.3758 USD |
0.3925 USD |
0.3758 USD |
| 2025-06-29 |
0.3724 USD |
21,783.7668 LSK |
0.3737 USD |
0.3704 USD |
0.3765 USD |
0.3747 USD |