Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.3823 USDT |
152.1708 LSK |
0.3823 USDT |
0.3823 USDT |
0.3823 USDT |
0.3823 USDT |
| 2025-08-26 |
0.3696 USDT |
3,147.1134 LSK |
0.3686 USDT |
0.3679 USDT |
0.3771 USDT |
0.3759 USDT |
| 2025-08-25 |
0.3862 USDT |
4,095.3474 LSK |
0.3967 USDT |
0.3782 USDT |
0.3967 USDT |
0.3897 USDT |
| 2025-08-24 |
0.3902 USDT |
8,439.2744 LSK |
0.4015 USDT |
0.3805 USDT |
0.4015 USDT |
0.3881 USDT |
| 2025-08-23 |
0.4065 USDT |
2,228.9121 LSK |
0.4110 USDT |
0.4013 USDT |
0.4141 USDT |
0.4021 USDT |
| 2025-08-22 |
0.4016 USDT |
13,668.0216 LSK |
0.3811 USDT |
0.3681 USDT |
0.4119 USDT |
0.4105 USDT |
| 2025-08-21 |
0.3776 USDT |
1,894.0229 LSK |
0.3849 USDT |
0.3760 USDT |
0.3849 USDT |
0.3781 USDT |
| 2025-08-20 |
0.3790 USDT |
855.1657 LSK |
0.3770 USDT |
0.3756 USDT |
0.3881 USDT |
0.3881 USDT |
| 2025-08-19 |
0.3968 USDT |
1,890.1612 LSK |
0.4078 USDT |
0.3805 USDT |
0.4078 USDT |
0.3810 USDT |
| 2025-08-18 |
0.3888 USDT |
8,920.1946 LSK |
0.4107 USDT |
0.3805 USDT |
0.4107 USDT |
0.3899 USDT |
| 2025-08-17 |
0.4160 USDT |
267.4850 LSK |
0.4158 USDT |
0.4129 USDT |
0.4189 USDT |
0.4168 USDT |
| 2025-08-16 |
0.4084 USDT |
3,433.9272 LSK |
0.4070 USDT |
0.4029 USDT |
0.4122 USDT |
0.4120 USDT |
| 2025-08-15 |
0.4092 USDT |
2,338.9984 LSK |
0.4064 USDT |
0.3941 USDT |
0.4142 USDT |
0.3974 USDT |
| 2025-08-14 |
0.4186 USDT |
14,159.4478 LSK |
0.4450 USDT |
0.4055 USDT |
0.4450 USDT |
0.4100 USDT |
| 2025-08-13 |
0.4420 USDT |
10,420.7746 LSK |
0.4486 USDT |
0.4375 USDT |
0.4491 USDT |
0.4406 USDT |
| 2025-08-12 |
0.4226 USDT |
8,782.1071 LSK |
0.4186 USDT |
0.4148 USDT |
0.4455 USDT |
0.4446 USDT |
| 2025-08-11 |
0.4465 USDT |
16,504.6658 LSK |
0.4370 USDT |
0.4220 USDT |
0.4527 USDT |
0.4314 USDT |
| 2025-08-10 |
0.4321 USDT |
6,829.1508 LSK |
0.4391 USDT |
0.4236 USDT |
0.4411 USDT |
0.4329 USDT |
| 2025-08-09 |
0.4334 USDT |
5,642.6167 LSK |
0.4302 USDT |
0.4271 USDT |
0.4405 USDT |
0.4380 USDT |
| 2025-08-08 |
0.4213 USDT |
5,168.8112 LSK |
0.4151 USDT |
0.4151 USDT |
0.4281 USDT |
0.4272 USDT |
| 2025-08-07 |
0.4101 USDT |
2,789.7910 LSK |
0.4047 USDT |
0.4047 USDT |
0.4149 USDT |
0.4119 USDT |
| 2025-08-06 |
0.3954 USDT |
9,206.6379 LSK |
0.4009 USDT |
0.3898 USDT |
0.4058 USDT |
0.4058 USDT |
| 2025-08-05 |
0.4063 USDT |
2,583.3235 LSK |
0.4082 USDT |
0.3999 USDT |
0.4188 USDT |
0.4007 USDT |
| 2025-08-04 |
0.4115 USDT |
2,574.1118 LSK |
0.4100 USDT |
0.4077 USDT |
0.4188 USDT |
0.4177 USDT |
| 2025-08-03 |
0.4031 USDT |
2,140.6292 LSK |
0.4013 USDT |
0.4009 USDT |
0.4058 USDT |
0.4052 USDT |
| 2025-08-02 |
0.4020 USDT |
5,928.5240 LSK |
0.4029 USDT |
0.3858 USDT |
0.4089 USDT |
0.3859 USDT |
| 2025-08-01 |
0.4097 USDT |
12,127.9989 LSK |
0.4200 USDT |
0.4067 USDT |
0.4220 USDT |
0.4100 USDT |
| 2025-07-31 |
0.4407 USDT |
13,081.5692 LSK |
0.4477 USDT |
0.4220 USDT |
0.4527 USDT |
0.4220 USDT |
| 2025-07-30 |
0.4380 USDT |
16,760.3899 LSK |
0.4376 USDT |
0.4277 USDT |
0.4459 USDT |
0.4386 USDT |
| 2025-07-29 |
0.4427 USDT |
12,302.8996 LSK |
0.4537 USDT |
0.4319 USDT |
0.4540 USDT |
0.4362 USDT |
| 2025-07-28 |
0.4813 USDT |
31,816.1880 LSK |
0.4927 USDT |
0.4566 USDT |
0.4950 USDT |
0.4582 USDT |
| 2025-07-27 |
0.4721 USDT |
6,271.8780 LSK |
0.4670 USDT |
0.4664 USDT |
0.4856 USDT |
0.4856 USDT |
| 2025-07-26 |
0.4672 USDT |
7,380.9627 LSK |
0.4681 USDT |
0.4655 USDT |
0.4713 USDT |
0.4674 USDT |
| 2025-07-25 |
0.4549 USDT |
19,960.2278 LSK |
0.4692 USDT |
0.4438 USDT |
0.4692 USDT |
0.4575 USDT |
| 2025-07-24 |
0.5164 USDT |
70,316.5470 LSK |
0.4897 USDT |
0.4559 USDT |
0.5740 USDT |
0.4757 USDT |
| 2025-07-23 |
0.5086 USDT |
68,147.5933 LSK |
0.4992 USDT |
0.4690 USDT |
0.5356 USDT |
0.4768 USDT |
| 2025-07-22 |
0.4901 USDT |
12,121.3727 LSK |
0.4913 USDT |
0.4800 USDT |
0.4978 USDT |
0.4951 USDT |
| 2025-07-21 |
0.4968 USDT |
10,113.7276 LSK |
0.4907 USDT |
0.4852 USDT |
0.5041 USDT |
0.4986 USDT |
| 2025-07-20 |
0.4911 USDT |
9,191.2389 LSK |
0.4692 USDT |
0.4692 USDT |
0.4986 USDT |
0.4913 USDT |
| 2025-07-19 |
0.4601 USDT |
4,935.5639 LSK |
0.4617 USDT |
0.4506 USDT |
0.4670 USDT |
0.4662 USDT |
| 2025-07-18 |
0.4682 USDT |
10,259.8752 LSK |
0.4648 USDT |
0.4585 USDT |
0.4774 USDT |
0.4585 USDT |
| 2025-07-17 |
0.4640 USDT |
847.0207 LSK |
0.4638 USDT |
0.4549 USDT |
0.4692 USDT |
0.4623 USDT |
| 2025-07-16 |
0.4668 USDT |
41,557.7480 LSK |
0.4527 USDT |
0.4527 USDT |
0.4880 USDT |
0.4621 USDT |
| 2025-07-15 |
0.4465 USDT |
6,397.8258 LSK |
0.4429 USDT |
0.4323 USDT |
0.4545 USDT |
0.4328 USDT |
| 2025-07-14 |
0.4445 USDT |
17,074.9756 LSK |
0.4387 USDT |
0.4327 USDT |
0.4511 USDT |
0.4327 USDT |
| 2025-07-13 |
0.4409 USDT |
2,219.8770 LSK |
0.4488 USDT |
0.4360 USDT |
0.4488 USDT |
0.4438 USDT |
| 2025-07-12 |
0.4766 USDT |
65,779.1164 LSK |
0.4228 USDT |
0.4228 USDT |
0.5388 USDT |
0.4445 USDT |
| 2025-07-11 |
0.4305 USDT |
1,341.6470 LSK |
0.4210 USDT |
0.4210 USDT |
0.4328 USDT |
0.4277 USDT |
| 2025-07-10 |
0.4037 USDT |
5,510.2620 LSK |
0.4090 USDT |
0.3993 USDT |
0.4111 USDT |
0.4089 USDT |
| 2025-07-09 |
0.4036 USDT |
3,023.6719 LSK |
0.3859 USDT |
0.3859 USDT |
0.4069 USDT |
0.4039 USDT |