Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.2288 USDT |
23,517.5127 LSK |
0.2334 USDT |
0.2200 USDT |
0.2400 USDT |
0.2217 USDT |
| 2025-10-15 |
0.2414 USDT |
5,540.0381 LSK |
0.2455 USDT |
0.2337 USDT |
0.2485 USDT |
0.2350 USDT |
| 2025-10-14 |
0.2419 USDT |
6,484.5152 LSK |
0.2521 USDT |
0.2350 USDT |
0.2521 USDT |
0.2449 USDT |
| 2025-10-13 |
0.2475 USDT |
15,769.6716 LSK |
0.2400 USDT |
0.2397 USDT |
0.2569 USDT |
0.2569 USDT |
| 2025-10-12 |
0.2231 USDT |
14,799.7787 LSK |
0.2201 USDT |
0.2174 USDT |
0.2262 USDT |
0.2239 USDT |
| 2025-10-11 |
0.2213 USDT |
25,918.8237 LSK |
0.2228 USDT |
0.2179 USDT |
0.2306 USDT |
0.2264 USDT |
| 2025-10-10 |
0.2830 USDT |
3,417.4341 LSK |
0.2845 USDT |
0.2804 USDT |
0.2861 USDT |
0.2861 USDT |
| 2025-10-09 |
0.2827 USDT |
7,780.2411 LSK |
0.2861 USDT |
0.2772 USDT |
0.2880 USDT |
0.2786 USDT |
| 2025-10-08 |
0.2877 USDT |
10,595.5794 LSK |
0.2841 USDT |
0.2809 USDT |
0.2926 USDT |
0.2905 USDT |
| 2025-10-07 |
0.2986 USDT |
2,881.4917 LSK |
0.3001 USDT |
0.2931 USDT |
0.3021 USDT |
0.2931 USDT |
| 2025-10-06 |
0.3011 USDT |
1,926.2845 LSK |
0.2986 USDT |
0.2961 USDT |
0.3041 USDT |
0.3031 USDT |
| 2025-10-05 |
0.3070 USDT |
961.5484 LSK |
0.3068 USDT |
0.3013 USDT |
0.3100 USDT |
0.3013 USDT |
| 2025-10-04 |
0.3090 USDT |
1,313.1830 LSK |
0.3109 USDT |
0.3003 USDT |
0.3111 USDT |
0.3003 USDT |
| 2025-10-03 |
0.3103 USDT |
5,763.9194 LSK |
0.3121 USDT |
0.3059 USDT |
0.3180 USDT |
0.3095 USDT |
| 2025-10-02 |
0.3119 USDT |
10,477.4441 LSK |
0.3049 USDT |
0.3049 USDT |
0.3169 USDT |
0.3124 USDT |
| 2025-10-01 |
0.2973 USDT |
2,740.5094 LSK |
0.2918 USDT |
0.2892 USDT |
0.3050 USDT |
0.3050 USDT |
| 2025-09-30 |
0.2962 USDT |
7,515.1094 LSK |
0.3008 USDT |
0.2949 USDT |
0.3008 USDT |
0.2952 USDT |
| 2025-09-29 |
0.3056 USDT |
6,653.8546 LSK |
0.3075 USDT |
0.2980 USDT |
0.3115 USDT |
0.2983 USDT |
| 2025-09-28 |
0.3014 USDT |
2,359.7555 LSK |
0.3020 USDT |
0.2970 USDT |
0.3021 USDT |
0.3020 USDT |
| 2025-09-27 |
0.3038 USDT |
6,284.6720 LSK |
0.3082 USDT |
0.3013 USDT |
0.3082 USDT |
0.3020 USDT |
| 2025-09-26 |
0.3001 USDT |
2,479.8481 LSK |
0.3019 USDT |
0.2980 USDT |
0.3021 USDT |
0.2980 USDT |
| 2025-09-25 |
0.3088 USDT |
10,903.9935 LSK |
0.3150 USDT |
0.2990 USDT |
0.3169 USDT |
0.3011 USDT |
| 2025-09-24 |
0.3213 USDT |
6,013.7287 LSK |
0.3208 USDT |
0.3141 USDT |
0.3254 USDT |
0.3220 USDT |
| 2025-09-23 |
0.3208 USDT |
9,049.4661 LSK |
0.3226 USDT |
0.3136 USDT |
0.3245 USDT |
0.3200 USDT |
| 2025-09-22 |
0.3239 USDT |
29,401.9928 LSK |
0.3522 USDT |
0.3159 USDT |
0.3522 USDT |
0.3195 USDT |
| 2025-09-21 |
0.3593 USDT |
4,969.6558 LSK |
0.3571 USDT |
0.3541 USDT |
0.3630 USDT |
0.3571 USDT |
| 2025-09-20 |
0.3553 USDT |
1,641.2813 LSK |
0.3539 USDT |
0.3539 USDT |
0.3594 USDT |
0.3594 USDT |
| 2025-09-19 |
0.3693 USDT |
2,731.2655 LSK |
0.3730 USDT |
0.3570 USDT |
0.3740 USDT |
0.3570 USDT |
| 2025-09-18 |
0.3697 USDT |
5,304.8421 LSK |
0.3709 USDT |
0.3669 USDT |
0.3749 USDT |
0.3743 USDT |
| 2025-09-17 |
0.3597 USDT |
2,677.2250 LSK |
0.3619 USDT |
0.3550 USDT |
0.3681 USDT |
0.3681 USDT |
| 2025-09-16 |
0.3560 USDT |
5,322.4078 LSK |
0.3553 USDT |
0.3511 USDT |
0.3620 USDT |
0.3606 USDT |
| 2025-09-15 |
0.3663 USDT |
7,032.4976 LSK |
0.3771 USDT |
0.3489 USDT |
0.3813 USDT |
0.3531 USDT |
| 2025-09-14 |
0.3863 USDT |
14,544.2436 LSK |
0.3890 USDT |
0.3761 USDT |
0.3932 USDT |
0.3788 USDT |
| 2025-09-13 |
0.3852 USDT |
20,410.1172 LSK |
0.3832 USDT |
0.3818 USDT |
0.3913 USDT |
0.3861 USDT |
| 2025-09-12 |
0.3795 USDT |
2,181.0297 LSK |
0.3743 USDT |
0.3743 USDT |
0.3811 USDT |
0.3810 USDT |
| 2025-09-11 |
0.3734 USDT |
4,189.9358 LSK |
0.3763 USDT |
0.3691 USDT |
0.3782 USDT |
0.3736 USDT |
| 2025-09-10 |
0.3746 USDT |
2,842.8344 LSK |
0.3701 USDT |
0.3701 USDT |
0.3795 USDT |
0.3780 USDT |
| 2025-09-09 |
0.3779 USDT |
5,292.1804 LSK |
0.3679 USDT |
0.3679 USDT |
0.3831 USDT |
0.3700 USDT |
| 2025-09-08 |
0.3673 USDT |
2,340.1807 LSK |
0.3649 USDT |
0.3641 USDT |
0.3701 USDT |
0.3681 USDT |
| 2025-09-07 |
0.3613 USDT |
776.9857 LSK |
0.3584 USDT |
0.3582 USDT |
0.3646 USDT |
0.3582 USDT |
| 2025-09-06 |
0.3598 USDT |
690.0621 LSK |
0.3622 USDT |
0.3593 USDT |
0.3622 USDT |
0.3595 USDT |
| 2025-09-05 |
0.3654 USDT |
1,354.2259 LSK |
0.3615 USDT |
0.3615 USDT |
0.3696 USDT |
0.3695 USDT |
| 2025-09-04 |
0.3611 USDT |
14,850.1201 LSK |
0.3710 USDT |
0.3558 USDT |
0.3710 USDT |
0.3559 USDT |
| 2025-09-03 |
0.3713 USDT |
1,574.8942 LSK |
0.3708 USDT |
0.3685 USDT |
0.3735 USDT |
0.3723 USDT |
| 2025-09-02 |
0.3695 USDT |
2,387.1274 LSK |
0.3651 USDT |
0.3621 USDT |
0.3718 USDT |
0.3671 USDT |
| 2025-09-01 |
0.3677 USDT |
349.3986 LSK |
0.3670 USDT |
0.3621 USDT |
0.3780 USDT |
0.3659 USDT |
| 2025-08-31 |
0.3786 USDT |
1,098.4319 LSK |
0.3760 USDT |
0.3757 USDT |
0.3840 USDT |
0.3759 USDT |
| 2025-08-30 |
0.3755 USDT |
9,266.6329 LSK |
0.3717 USDT |
0.3716 USDT |
0.3792 USDT |
0.3739 USDT |
| 2025-08-29 |
0.3811 USDT |
3,313.3852 LSK |
0.3921 USDT |
0.3750 USDT |
0.3921 USDT |
0.3827 USDT |
| 2025-08-28 |
0.3876 USDT |
3,950.0531 LSK |
0.3831 USDT |
0.3831 USDT |
0.3937 USDT |
0.3937 USDT |