Identifier on Kucoin: LSK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.5197 USDT |
4,104.3503 LSK |
0.5240 USDT |
0.5111 USDT |
0.5299 USDT |
0.5111 USDT |
| 2025-03-29 |
0.5233 USDT |
1,321.4689 LSK |
0.5422 USDT |
0.5124 USDT |
0.5422 USDT |
0.5176 USDT |
| 2025-03-28 |
0.5505 USDT |
13,708.0606 LSK |
0.5720 USDT |
0.5342 USDT |
0.5773 USDT |
0.5412 USDT |
| 2025-03-27 |
0.5822 USDT |
1,238.4492 LSK |
0.5832 USDT |
0.5758 USDT |
0.5877 USDT |
0.5781 USDT |
| 2025-03-26 |
0.5845 USDT |
3,662.8571 LSK |
0.5908 USDT |
0.5748 USDT |
0.5962 USDT |
0.5794 USDT |
| 2025-03-25 |
0.5964 USDT |
14,952.4878 LSK |
0.5927 USDT |
0.5826 USDT |
0.6130 USDT |
0.5927 USDT |
| 2025-03-24 |
0.5849 USDT |
8,985.3170 LSK |
0.5665 USDT |
0.5634 USDT |
0.5910 USDT |
0.5888 USDT |
| 2025-03-23 |
0.5682 USDT |
3,735.7939 LSK |
0.5604 USDT |
0.5604 USDT |
0.5718 USDT |
0.5641 USDT |
| 2025-03-22 |
0.5634 USDT |
695.9446 LSK |
0.5552 USDT |
0.5530 USDT |
0.5692 USDT |
0.5671 USDT |
| 2025-03-21 |
0.5639 USDT |
3,104.4177 LSK |
0.5658 USDT |
0.5507 USDT |
0.5688 USDT |
0.5509 USDT |
| 2025-03-20 |
0.5681 USDT |
2,507.6858 LSK |
0.5778 USDT |
0.5580 USDT |
0.5786 USDT |
0.5652 USDT |
| 2025-03-19 |
0.5721 USDT |
7,140.0193 LSK |
0.5623 USDT |
0.5623 USDT |
0.5771 USDT |
0.5727 USDT |
| 2025-03-18 |
0.5679 USDT |
6,157.7093 LSK |
0.5669 USDT |
0.5659 USDT |
0.5771 USDT |
0.5724 USDT |
| 2025-03-17 |
0.5659 USDT |
4,143.4197 LSK |
0.5534 USDT |
0.5528 USDT |
0.5746 USDT |
0.5693 USDT |
| 2025-03-16 |
0.5635 USDT |
18,197.1483 LSK |
0.5682 USDT |
0.5494 USDT |
0.5718 USDT |
0.5519 USDT |
| 2025-03-15 |
0.5614 USDT |
13,889.8737 LSK |
0.5629 USDT |
0.5603 USDT |
0.5708 USDT |
0.5673 USDT |
| 2025-03-14 |
0.5641 USDT |
4,814.8681 LSK |
0.5530 USDT |
0.5481 USDT |
0.5745 USDT |
0.5745 USDT |
| 2025-03-13 |
0.5458 USDT |
34,743.7078 LSK |
0.5533 USDT |
0.5330 USDT |
0.5641 USDT |
0.5462 USDT |
| 2025-03-12 |
0.5445 USDT |
11,446.5408 LSK |
0.5485 USDT |
0.5321 USDT |
0.5634 USDT |
0.5482 USDT |
| 2025-03-11 |
0.5222 USDT |
47,092.1239 LSK |
0.5290 USDT |
0.4997 USDT |
0.5421 USDT |
0.5405 USDT |
| 2025-03-10 |
0.5472 USDT |
14,377.6699 LSK |
0.5491 USDT |
0.5205 USDT |
0.5814 USDT |
0.5222 USDT |
| 2025-03-09 |
0.5716 USDT |
13,198.0360 LSK |
0.6048 USDT |
0.5448 USDT |
0.6048 USDT |
0.5537 USDT |
| 2025-03-08 |
0.6003 USDT |
1,044.1779 LSK |
0.5989 USDT |
0.5977 USDT |
0.6004 USDT |
0.6004 USDT |
| 2025-03-07 |
0.6091 USDT |
22,533.8946 LSK |
0.6072 USDT |
0.5789 USDT |
0.6260 USDT |
0.6209 USDT |
| 2025-03-06 |
0.6124 USDT |
3,723.5279 LSK |
0.6168 USDT |
0.6009 USDT |
0.6206 USDT |
0.6091 USDT |
| 2025-03-05 |
0.6011 USDT |
3,445.1526 LSK |
0.5989 USDT |
0.5913 USDT |
0.6164 USDT |
0.5972 USDT |
| 2025-03-04 |
0.5855 USDT |
25,520.3635 LSK |
0.6073 USDT |
0.5617 USDT |
0.6074 USDT |
0.5984 USDT |
| 2025-03-03 |
0.6478 USDT |
6,963.5068 LSK |
0.6983 USDT |
0.6011 USDT |
0.6996 USDT |
0.6134 USDT |
| 2025-03-02 |
0.6584 USDT |
50,962.1673 LSK |
0.6668 USDT |
0.6196 USDT |
0.6984 USDT |
0.6984 USDT |
| 2025-03-01 |
0.6634 USDT |
4,639.0053 LSK |
0.6763 USDT |
0.6577 USDT |
0.6886 USDT |
0.6616 USDT |
| 2025-02-28 |
0.6482 USDT |
22,890.2996 LSK |
0.6629 USDT |
0.6299 USDT |
0.6801 USDT |
0.6744 USDT |
| 2025-02-27 |
0.6783 USDT |
3,538.0165 LSK |
0.6684 USDT |
0.6684 USDT |
0.6956 USDT |
0.6886 USDT |
| 2025-02-26 |
0.6583 USDT |
20,945.8796 LSK |
0.6792 USDT |
0.6462 USDT |
0.6872 USDT |
0.6702 USDT |
| 2025-02-25 |
0.6599 USDT |
55,652.0665 LSK |
0.6880 USDT |
0.6377 USDT |
0.6992 USDT |
0.6742 USDT |
| 2025-02-24 |
0.7174 USDT |
10,064.3701 LSK |
0.7541 USDT |
0.6913 USDT |
0.7541 USDT |
0.6994 USDT |