Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.4532 USDT |
4,621.0856 LSK |
0.4539 USDT |
0.4497 USDT |
0.4567 USDT |
0.4565 USDT |
| 2025-06-02 |
0.4414 USDT |
22,826.5465 LSK |
0.4360 USDT |
0.4360 USDT |
0.4478 USDT |
0.4437 USDT |
| 2025-06-01 |
0.4277 USDT |
2,924.6792 LSK |
0.4319 USDT |
0.4247 USDT |
0.4319 USDT |
0.4261 USDT |
| 2025-05-31 |
0.4313 USDT |
2,692.8444 LSK |
0.4312 USDT |
0.4286 USDT |
0.4349 USDT |
0.4348 USDT |
| 2025-05-30 |
0.4622 USDT |
13,613.6558 LSK |
0.4805 USDT |
0.4397 USDT |
0.4805 USDT |
0.4495 USDT |
| 2025-05-29 |
0.4936 USDT |
23,623.0291 LSK |
0.5002 USDT |
0.4785 USDT |
0.5040 USDT |
0.4817 USDT |
| 2025-05-28 |
0.5023 USDT |
2,661.4471 LSK |
0.5028 USDT |
0.4867 USDT |
0.5071 USDT |
0.4918 USDT |
| 2025-05-27 |
0.5012 USDT |
10,418.9851 LSK |
0.4905 USDT |
0.4838 USDT |
0.5133 USDT |
0.5133 USDT |
| 2025-05-26 |
0.4966 USDT |
6,389.8646 LSK |
0.4998 USDT |
0.4878 USDT |
0.5021 USDT |
0.4919 USDT |
| 2025-05-25 |
0.4953 USDT |
36,292.3189 LSK |
0.5126 USDT |
0.4837 USDT |
0.5126 USDT |
0.4939 USDT |
| 2025-05-24 |
0.5195 USDT |
347,364.0736 LSK |
0.5278 USDT |
0.5152 USDT |
0.5282 USDT |
0.5207 USDT |
| 2025-05-23 |
0.5516 USDT |
4,169.5296 LSK |
0.5590 USDT |
0.5284 USDT |
0.5647 USDT |
0.5417 USDT |
| 2025-05-22 |
0.5416 USDT |
6,136.8775 LSK |
0.5414 USDT |
0.5376 USDT |
0.5525 USDT |
0.5525 USDT |
| 2025-05-21 |
0.5248 USDT |
2,227.4395 LSK |
0.5258 USDT |
0.5208 USDT |
0.5396 USDT |
0.5216 USDT |
| 2025-05-20 |
0.5141 USDT |
3,106.2876 LSK |
0.5253 USDT |
0.5117 USDT |
0.5300 USDT |
0.5166 USDT |
| 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 |