Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.1997 USDT |
3,899.9913 LSK |
0.2007 USDT |
0.1989 USDT |
0.2016 USDT |
0.2011 USDT |
| 2025-10-30 |
0.2029 USDT |
9,374.3415 LSK |
0.2129 USDT |
0.1937 USDT |
0.2136 USDT |
0.1943 USDT |
| 2025-10-29 |
0.2107 USDT |
9,163.6931 LSK |
0.2101 USDT |
0.2071 USDT |
0.2150 USDT |
0.2146 USDT |
| 2025-10-28 |
0.2166 USDT |
2,623.8797 LSK |
0.2160 USDT |
0.2087 USDT |
0.2200 USDT |
0.2090 USDT |
| 2025-10-27 |
0.2225 USDT |
21,573.5338 LSK |
0.2230 USDT |
0.2170 USDT |
0.2245 USDT |
0.2225 USDT |
| 2025-10-26 |
0.2171 USDT |
6,749.0948 LSK |
0.2165 USDT |
0.2148 USDT |
0.2204 USDT |
0.2149 USDT |
| 2025-10-25 |
0.2126 USDT |
23,136.2617 LSK |
0.2153 USDT |
0.2119 USDT |
0.2154 USDT |
0.2140 USDT |
| 2025-10-24 |
0.2152 USDT |
2,130.6482 LSK |
0.2170 USDT |
0.2120 USDT |
0.2179 USDT |
0.2159 USDT |
| 2025-10-23 |
0.2119 USDT |
1,081.7402 LSK |
0.2110 USDT |
0.2109 USDT |
0.2149 USDT |
0.2147 USDT |
| 2025-10-22 |
0.2143 USDT |
4,767.6589 LSK |
0.2151 USDT |
0.2103 USDT |
0.2164 USDT |
0.2130 USDT |
| 2025-10-21 |
0.2218 USDT |
1,360.4585 LSK |
0.2221 USDT |
0.2130 USDT |
0.2279 USDT |
0.2279 USDT |
| 2025-10-20 |
0.2252 USDT |
7,198.8514 LSK |
0.2180 USDT |
0.2180 USDT |
0.2272 USDT |
0.2206 USDT |
| 2025-10-19 |
0.2170 USDT |
12,144.4697 LSK |
0.2169 USDT |
0.2140 USDT |
0.2240 USDT |
0.2240 USDT |
| 2025-10-18 |
0.2149 USDT |
3,189.2728 LSK |
0.2191 USDT |
0.2134 USDT |
0.2191 USDT |
0.2135 USDT |
| 2025-10-17 |
0.2137 USDT |
11,474.4048 LSK |
0.2230 USDT |
0.2080 USDT |
0.2240 USDT |
0.2150 USDT |
| 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 |