Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.3847 USDT |
15,765.5601 LSK |
0.3781 USDT |
0.3759 USDT |
0.3947 USDT |
0.3873 USDT |
| 2025-07-07 |
0.3770 USDT |
2,637.4282 LSK |
0.3747 USDT |
0.3747 USDT |
0.3807 USDT |
0.3801 USDT |
| 2025-07-06 |
0.3777 USDT |
3,498.8097 LSK |
0.3717 USDT |
0.3717 USDT |
0.3786 USDT |
0.3786 USDT |
| 2025-07-05 |
0.3704 USDT |
4,690.2241 LSK |
0.3749 USDT |
0.3677 USDT |
0.3749 USDT |
0.3677 USDT |
| 2025-07-04 |
0.3828 USDT |
11,952.3338 LSK |
0.3918 USDT |
0.3705 USDT |
0.3928 USDT |
0.3726 USDT |
| 2025-07-03 |
0.3916 USDT |
4,539.7143 LSK |
0.3872 USDT |
0.3854 USDT |
0.3980 USDT |
0.3902 USDT |
| 2025-07-02 |
0.3638 USDT |
36,916.3888 LSK |
0.3546 USDT |
0.3546 USDT |
0.3707 USDT |
0.3678 USDT |
| 2025-07-01 |
0.3585 USDT |
21,884.3462 LSK |
0.3681 USDT |
0.3540 USDT |
0.3681 USDT |
0.3540 USDT |
| 2025-06-30 |
0.3761 USDT |
20,659.4766 LSK |
0.3889 USDT |
0.3675 USDT |
0.3924 USDT |
0.3750 USDT |
| 2025-06-29 |
0.3727 USDT |
2,491.1741 LSK |
0.3722 USDT |
0.3697 USDT |
0.3764 USDT |
0.3719 USDT |
| 2025-06-28 |
0.3664 USDT |
5,572.6896 LSK |
0.3677 USDT |
0.3637 USDT |
0.3713 USDT |
0.3709 USDT |
| 2025-06-27 |
0.3664 USDT |
26,341.8679 LSK |
0.3667 USDT |
0.3625 USDT |
0.3691 USDT |
0.3674 USDT |
| 2025-06-26 |
0.3712 USDT |
11,666.6320 LSK |
0.3763 USDT |
0.3594 USDT |
0.3803 USDT |
0.3617 USDT |
| 2025-06-25 |
0.3827 USDT |
2,195.0834 LSK |
0.3861 USDT |
0.3791 USDT |
0.3861 USDT |
0.3830 USDT |
| 2025-06-24 |
0.3832 USDT |
2,313.9553 LSK |
0.3772 USDT |
0.3772 USDT |
0.3845 USDT |
0.3793 USDT |
| 2025-06-23 |
0.3562 USDT |
8,276.3110 LSK |
0.3518 USDT |
0.3518 USDT |
0.3744 USDT |
0.3744 USDT |
| 2025-06-22 |
0.3634 USDT |
8,284.1592 LSK |
0.3619 USDT |
0.3589 USDT |
0.3679 USDT |
0.3643 USDT |
| 2025-06-21 |
0.3832 USDT |
4,708.5223 LSK |
0.3871 USDT |
0.3740 USDT |
0.3914 USDT |
0.3742 USDT |
| 2025-06-20 |
0.4007 USDT |
69,235.6780 LSK |
0.3868 USDT |
0.3850 USDT |
0.4212 USDT |
0.3998 USDT |
| 2025-06-19 |
0.3906 USDT |
5,258.3337 LSK |
0.3976 USDT |
0.3853 USDT |
0.3987 USDT |
0.3868 USDT |
| 2025-06-18 |
0.3949 USDT |
33.3188 LSK |
0.3951 USDT |
0.3857 USDT |
0.3961 USDT |
0.3857 USDT |
| 2025-06-17 |
0.4092 USDT |
1,952.9287 LSK |
0.4086 USDT |
0.4039 USDT |
0.4133 USDT |
0.4070 USDT |
| 2025-06-16 |
0.4185 USDT |
13,441.4495 LSK |
0.4133 USDT |
0.4133 USDT |
0.4215 USDT |
0.4215 USDT |
| 2025-06-15 |
0.4074 USDT |
3,948.4806 LSK |
0.4086 USDT |
0.4068 USDT |
0.4089 USDT |
0.4089 USDT |
| 2025-06-14 |
0.4065 USDT |
3,115.2074 LSK |
0.4071 USDT |
0.4038 USDT |
0.4086 USDT |
0.4038 USDT |
| 2025-06-13 |
0.4009 USDT |
3,196.0478 LSK |
0.4181 USDT |
0.3911 USDT |
0.4181 USDT |
0.4078 USDT |
| 2025-06-12 |
0.4392 USDT |
2,594.5295 LSK |
0.4434 USDT |
0.4318 USDT |
0.4434 USDT |
0.4318 USDT |
| 2025-06-11 |
0.4525 USDT |
5,795.1952 LSK |
0.4539 USDT |
0.4478 USDT |
0.4558 USDT |
0.4478 USDT |
| 2025-06-10 |
0.4522 USDT |
2,929.9450 LSK |
0.4497 USDT |
0.4497 USDT |
0.4532 USDT |
0.4507 USDT |
| 2025-06-09 |
0.4353 USDT |
230.2675 LSK |
0.4278 USDT |
0.4278 USDT |
0.4364 USDT |
0.4364 USDT |
| 2025-06-08 |
0.4308 USDT |
391.4098 LSK |
0.4333 USDT |
0.4285 USDT |
0.4333 USDT |
0.4308 USDT |
| 2025-06-07 |
0.4318 USDT |
1,731.5617 LSK |
0.4318 USDT |
0.4297 USDT |
0.4319 USDT |
0.4316 USDT |
| 2025-06-06 |
0.4257 USDT |
4,263.5391 LSK |
0.4139 USDT |
0.4139 USDT |
0.4341 USDT |
0.4330 USDT |
| 2025-06-05 |
0.4300 USDT |
13,241.3369 LSK |
0.4423 USDT |
0.4067 USDT |
0.4448 USDT |
0.4123 USDT |
| 2025-06-04 |
0.4525 USDT |
3,138.2507 LSK |
0.4561 USDT |
0.4512 USDT |
0.4561 USDT |
0.4513 USDT |