Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.5150 USDT |
5,068.6326 LSK |
0.5359 USDT |
0.5066 USDT |
0.5359 USDT |
0.5219 USDT |
| 2025-05-18 |
0.5285 USDT |
10,097.9230 LSK |
0.5196 USDT |
0.5100 USDT |
0.5406 USDT |
0.5100 USDT |
| 2025-05-17 |
0.5191 USDT |
10,975.3438 LSK |
0.5320 USDT |
0.5146 USDT |
0.5332 USDT |
0.5166 USDT |
| 2025-05-16 |
0.5411 USDT |
6,209.4303 LSK |
0.5395 USDT |
0.5296 USDT |
0.5456 USDT |
0.5317 USDT |
| 2025-05-15 |
0.5360 USDT |
7,992.9595 LSK |
0.5687 USDT |
0.5237 USDT |
0.5687 USDT |
0.5327 USDT |
| 2025-05-14 |
0.5682 USDT |
4,556.9476 LSK |
0.5805 USDT |
0.5576 USDT |
0.5846 USDT |
0.5660 USDT |
| 2025-05-13 |
0.5678 USDT |
5,586.4202 LSK |
0.5552 USDT |
0.5541 USDT |
0.5813 USDT |
0.5786 USDT |
| 2025-05-12 |
0.5855 USDT |
6,209.9985 LSK |
0.5735 USDT |
0.5681 USDT |
0.6036 USDT |
0.5764 USDT |
| 2025-05-11 |
0.5687 USDT |
8,794.8566 LSK |
0.5691 USDT |
0.5539 USDT |
0.5781 USDT |
0.5681 USDT |
| 2025-05-10 |
0.5530 USDT |
9,653.7878 LSK |
0.5520 USDT |
0.5487 USDT |
0.5605 USDT |
0.5568 USDT |
| 2025-05-09 |
0.5439 USDT |
17,000.6132 LSK |
0.5264 USDT |
0.5264 USDT |
0.5498 USDT |
0.5498 USDT |
| 2025-05-08 |
0.4936 USDT |
2,662.9651 LSK |
0.4763 USDT |
0.4763 USDT |
0.5053 USDT |
0.5053 USDT |
| 2025-05-07 |
0.4729 USDT |
16,599.5134 LSK |
0.4672 USDT |
0.4629 USDT |
0.4839 USDT |
0.4660 USDT |
| 2025-05-06 |
0.4814 USDT |
38,482.9441 LSK |
0.4932 USDT |
0.4576 USDT |
0.4979 USDT |
0.4645 USDT |
| 2025-05-05 |
0.4985 USDT |
1,837.4385 LSK |
0.5046 USDT |
0.4929 USDT |
0.5046 USDT |
0.5027 USDT |
| 2025-05-04 |
0.5180 USDT |
4,711.5563 LSK |
0.5320 USDT |
0.5068 USDT |
0.5320 USDT |
0.5143 USDT |
| 2025-05-03 |
0.5609 USDT |
18,503.3313 LSK |
0.5603 USDT |
0.5340 USDT |
0.5861 USDT |
0.5340 USDT |
| 2025-05-02 |
0.5417 USDT |
2,794.5692 LSK |
0.5461 USDT |
0.5368 USDT |
0.5463 USDT |
0.5449 USDT |
| 2025-05-01 |
0.5478 USDT |
8,874.7475 LSK |
0.5418 USDT |
0.5401 USDT |
0.5552 USDT |
0.5493 USDT |
| 2025-04-30 |
0.5351 USDT |
1,629.1544 LSK |
0.5318 USDT |
0.5294 USDT |
0.5396 USDT |
0.5298 USDT |
| 2025-04-29 |
0.5366 USDT |
5,311.3532 LSK |
0.5429 USDT |
0.5305 USDT |
0.5429 USDT |
0.5306 USDT |
| 2025-04-28 |
0.5231 USDT |
3,614.5498 LSK |
0.5138 USDT |
0.4935 USDT |
0.5372 USDT |
0.5359 USDT |
| 2025-04-27 |
0.5277 USDT |
8,705.8345 LSK |
0.5531 USDT |
0.5161 USDT |
0.5533 USDT |
0.5235 USDT |
| 2025-04-26 |
0.5502 USDT |
8,214.8822 LSK |
0.5514 USDT |
0.5410 USDT |
0.5523 USDT |
0.5410 USDT |
| 2025-04-25 |
0.5369 USDT |
15,540.2693 LSK |
0.5445 USDT |
0.5305 USDT |
0.5488 USDT |
0.5488 USDT |
| 2025-04-24 |
0.5295 USDT |
4,646.3538 LSK |
0.5416 USDT |
0.5171 USDT |
0.5416 USDT |
0.5314 USDT |
| 2025-04-23 |
0.5426 USDT |
2,746.4272 LSK |
0.5338 USDT |
0.5338 USDT |
0.5459 USDT |
0.5449 USDT |
| 2025-04-22 |
0.5104 USDT |
24,409.4726 LSK |
0.5143 USDT |
0.4958 USDT |
0.5332 USDT |
0.5279 USDT |
| 2025-04-21 |
0.5262 USDT |
3,324.7299 LSK |
0.5323 USDT |
0.5188 USDT |
0.5352 USDT |
0.5352 USDT |
| 2025-04-20 |
0.5271 USDT |
1,879.8066 LSK |
0.5279 USDT |
0.5121 USDT |
0.5350 USDT |
0.5217 USDT |
| 2025-04-19 |
0.5222 USDT |
4,075.1089 LSK |
0.5205 USDT |
0.5205 USDT |
0.5275 USDT |
0.5275 USDT |
| 2025-04-18 |
0.5113 USDT |
27,206.8087 LSK |
0.5007 USDT |
0.4877 USDT |
0.5223 USDT |
0.5168 USDT |
| 2025-04-17 |
0.4978 USDT |
8,617.3552 LSK |
0.4906 USDT |
0.4888 USDT |
0.5028 USDT |
0.4934 USDT |
| 2025-04-16 |
0.4767 USDT |
329.0091 LSK |
0.4725 USDT |
0.4705 USDT |
0.4837 USDT |
0.4777 USDT |
| 2025-04-15 |
0.4724 USDT |
3,585.5390 LSK |
0.4701 USDT |
0.4630 USDT |
0.4899 USDT |
0.4669 USDT |
| 2025-04-14 |
0.4755 USDT |
5,155.4953 LSK |
0.4727 USDT |
0.4651 USDT |
0.4792 USDT |
0.4724 USDT |
| 2025-04-13 |
0.4741 USDT |
14,284.2468 LSK |
0.4900 USDT |
0.4645 USDT |
0.4900 USDT |
0.4742 USDT |
| 2025-04-12 |
0.4776 USDT |
28,158.8046 LSK |
0.4624 USDT |
0.4617 USDT |
0.4900 USDT |
0.4900 USDT |
| 2025-04-11 |
0.4600 USDT |
5,348.8577 LSK |
0.4577 USDT |
0.4531 USDT |
0.4799 USDT |
0.4711 USDT |
| 2025-04-10 |
0.4611 USDT |
32,074.9767 LSK |
0.4616 USDT |
0.4448 USDT |
0.4724 USDT |
0.4520 USDT |
| 2025-04-09 |
0.4477 USDT |
38,627.9518 LSK |
0.4063 USDT |
0.3896 USDT |
0.4671 USDT |
0.4606 USDT |
| 2025-04-08 |
0.4274 USDT |
49,539.7351 LSK |
0.4322 USDT |
0.4044 USDT |
0.4369 USDT |
0.4052 USDT |
| 2025-04-07 |
0.4151 USDT |
36,132.6411 LSK |
0.4292 USDT |
0.3896 USDT |
0.4458 USDT |
0.4300 USDT |
| 2025-04-06 |
0.4703 USDT |
15,325.7565 LSK |
0.4790 USDT |
0.4463 USDT |
0.4914 USDT |
0.4534 USDT |
| 2025-04-05 |
0.4786 USDT |
5,345.3166 LSK |
0.4829 USDT |
0.4718 USDT |
0.4998 USDT |
0.4733 USDT |
| 2025-04-04 |
0.4724 USDT |
4,408.7269 LSK |
0.4766 USDT |
0.4624 USDT |
0.4832 USDT |
0.4761 USDT |
| 2025-04-03 |
0.4710 USDT |
3,662.4734 LSK |
0.4729 USDT |
0.4584 USDT |
0.4820 USDT |
0.4773 USDT |
| 2025-04-02 |
0.4904 USDT |
22,941.5349 LSK |
0.5065 USDT |
0.4864 USDT |
0.5109 USDT |
0.5006 USDT |
| 2025-04-01 |
0.5118 USDT |
5,167.3299 LSK |
0.5054 USDT |
0.5030 USDT |
0.5225 USDT |
0.5131 USDT |
| 2025-03-31 |
0.5047 USDT |
7,244.1186 LSK |
0.5118 USDT |
0.4938 USDT |
0.5128 USDT |
0.5044 USDT |