Crypto exchange OKEx
Market Lisk (LSK) / USD
Identifier on OKEx: LSK-USD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-03 | 0.4585 USD | 101.0000 LSK | 0.4585 USD | 0.4585 USD | 0.4585 USD | 0.4585 USD |
| 2025-06-01 | 0.4253 USD | 2,491.1021 LSK | 0.4251 USD | 0.4238 USD | 0.4256 USD | 0.4238 USD |
| 2025-05-31 | 0.4321 USD | 197.4434 LSK | 0.4276 USD | 0.4276 USD | 0.4340 USD | 0.4340 USD |
| 2025-05-29 | 0.4755 USD | 29,403.0000 LSK | 0.4772 USD | 0.4735 USD | 0.4772 USD | 0.4735 USD |
| 2025-05-27 | 0.4872 USD | 6,862.3706 LSK | 0.4831 USD | 0.4831 USD | 0.4878 USD | 0.4872 USD |
| 2025-05-26 | 0.5006 USD | 2,285.8123 LSK | 0.5001 USD | 0.4992 USD | 0.5045 USD | 0.4992 USD |
| 2025-05-25 | 0.4950 USD | 20,110.8131 LSK | 0.5105 USD | 0.4848 USD | 0.5105 USD | 0.4999 USD |
| 2025-05-24 | 0.5160 USD | 5,519.3873 LSK | 0.5244 USD | 0.5143 USD | 0.5279 USD | 0.5144 USD |
| 2025-05-21 | 0.5289 USD | 140.9576 LSK | 0.5250 USD | 0.5250 USD | 0.5311 USD | 0.5311 USD |
| 2025-05-20 | 0.5143 USD | 123.2722 LSK | 0.5143 USD | 0.5143 USD | 0.5143 USD | 0.5143 USD |
| 2025-05-19 | 0.5065 USD | 2,074.4621 LSK | 0.5072 USD | 0.5065 USD | 0.5072 USD | 0.5065 USD |
| 2025-05-18 | 0.5186 USD | 199.0000 LSK | 0.5186 USD | 0.5186 USD | 0.5186 USD | 0.5186 USD |
| 2025-05-17 | 0.5213 USD | 129.6459 LSK | 0.5213 USD | 0.5213 USD | 0.5213 USD | 0.5213 USD |
| 2025-05-15 | 0.5459 USD | 2,718.4068 LSK | 0.5570 USD | 0.5277 USD | 0.5570 USD | 0.5324 USD |
| 2025-05-14 | 0.5709 USD | 221.2617 LSK | 0.5791 USD | 0.5628 USD | 0.5791 USD | 0.5628 USD |
| 2025-05-13 | 0.5893 USD | 1,858.1646 LSK | 0.5602 USD | 0.5602 USD | 0.5930 USD | 0.5930 USD |
| 2025-05-12 | 0.5841 USD | 17,000.0740 LSK | 0.5760 USD | 0.5760 USD | 0.5910 USD | 0.5910 USD |
| 2025-05-11 | 0.5749 USD | 2,718.3457 LSK | 0.5671 USD | 0.5671 USD | 0.5760 USD | 0.5760 USD |
| 2025-05-10 | 0.5613 USD | 1,177.3537 LSK | 0.5612 USD | 0.5566 USD | 0.5739 USD | 0.5739 USD |
| 2025-05-09 | 0.5434 USD | 791.9127 LSK | 0.5418 USD | 0.5358 USD | 0.5470 USD | 0.5358 USD |
| 2025-05-08 | 0.4939 USD | 569.1517 LSK | 0.4899 USD | 0.4899 USD | 0.5209 USD | 0.5209 USD |
| 2025-05-07 | 0.4772 USD | 52.3459 LSK | 0.4772 USD | 0.4772 USD | 0.4772 USD | 0.4772 USD |
| 2025-05-06 | 0.4656 USD | 6,554.8628 LSK | 0.4803 USD | 0.4591 USD | 0.4803 USD | 0.4661 USD |
| 2025-05-05 | 0.4996 USD | 1,428.3022 LSK | 0.5013 USD | 0.4978 USD | 0.5026 USD | 0.4978 USD |
| 2025-05-04 | 0.5001 USD | 127.3007 LSK | 0.5001 USD | 0.5001 USD | 0.5001 USD | 0.5001 USD |
| 2025-05-03 | 0.5800 USD | 1,846.1266 LSK | 0.5857 USD | 0.5682 USD | 0.6021 USD | 0.5682 USD |
| 2025-05-01 | 0.5468 USD | 6,000.2234 LSK | 0.5440 USD | 0.5440 USD | 0.5490 USD | 0.5490 USD |
| 2025-04-30 | 0.5418 USD | 4,443.8426 LSK | 0.5410 USD | 0.5305 USD | 0.5440 USD | 0.5440 USD |
| 2025-04-29 | 0.5405 USD | 5,180.5183 LSK | 0.5391 USD | 0.5300 USD | 0.5461 USD | 0.5304 USD |
| 2025-04-28 | 0.5366 USD | 5,999.8772 LSK | 0.5341 USD | 0.5341 USD | 0.5391 USD | 0.5391 USD |
| 2025-04-27 | 0.5303 USD | 247.5702 LSK | 0.5303 USD | 0.5303 USD | 0.5303 USD | 0.5303 USD |
| 2025-04-26 | 0.5511 USD | 49.3612 LSK | 0.5520 USD | 0.5499 USD | 0.5520 USD | 0.5499 USD |
| 2025-04-24 | 0.5230 USD | 77.6614 LSK | 0.5230 USD | 0.5230 USD | 0.5230 USD | 0.5230 USD |
| 2025-04-23 | 0.5458 USD | 18.4554 LSK | 0.5458 USD | 0.5458 USD | 0.5458 USD | 0.5458 USD |
| 2025-04-22 | 0.5219 USD | 339.3042 LSK | 0.5219 USD | 0.5219 USD | 0.5219 USD | 0.5219 USD |
| 2025-04-20 | 0.5160 USD | 59.6543 LSK | 0.5160 USD | 0.5160 USD | 0.5160 USD | 0.5160 USD |
| 2025-04-19 | 0.5308 USD | 87.7065 LSK | 0.5308 USD | 0.5308 USD | 0.5308 USD | 0.5308 USD |
| 2025-04-18 | 0.5214 USD | 613.5691 LSK | 0.5208 USD | 0.5201 USD | 0.5228 USD | 0.5201 USD |
| 2025-04-17 | 0.4964 USD | 1,315.3788 LSK | 0.4956 USD | 0.4956 USD | 0.4966 USD | 0.4966 USD |
| 2025-04-15 | 0.4775 USD | 10,033.9482 LSK | 0.4742 USD | 0.4737 USD | 0.4799 USD | 0.4799 USD |
| 2025-04-14 | 0.4702 USD | 124.0063 LSK | 0.4702 USD | 0.4702 USD | 0.4702 USD | 0.4702 USD |
| 2025-04-08 | 0.4254 USD | 2,357.0167 LSK | 0.4347 USD | 0.4227 USD | 0.4347 USD | 0.4281 USD |
| 2025-04-07 | 0.3949 USD | 20,056.4841 LSK | 0.4158 USD | 0.3940 USD | 0.4273 USD | 0.4273 USD |
| 2025-04-06 | 0.4325 USD | 41,089.9169 LSK | 0.4363 USD | 0.4293 USD | 0.4363 USD | 0.4296 USD |
| 2025-04-03 | 0.4823 USD | 1,036.6991 LSK | 0.4823 USD | 0.4823 USD | 0.4823 USD | 0.4823 USD |
| 2025-04-02 | 0.4961 USD | 1,271.7734 LSK | 0.4964 USD | 0.4884 USD | 0.4978 USD | 0.4978 USD |
| 2025-03-29 | 0.5211 USD | 118.6765 LSK | 0.5211 USD | 0.5211 USD | 0.5211 USD | 0.5211 USD |
| 2025-03-28 | 0.5428 USD | 1,290.7158 LSK | 0.5490 USD | 0.5359 USD | 0.5490 USD | 0.5372 USD |
| 2025-03-27 | 0.5808 USD | 260.7541 LSK | 0.5808 USD | 0.5808 USD | 0.5808 USD | 0.5808 USD |
| 2025-03-25 | 0.5980 USD | 535.4029 LSK | 0.5980 USD | 0.5980 USD | 0.5980 USD | 0.5980 USD |
12