Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.9036 USD |
17,211.5951 LSK |
0.8751 USD |
0.8751 USD |
0.9313 USD |
0.9238 USD |
| 2024-12-21 |
0.9298 USD |
24,647.8091 LSK |
0.9299 USD |
0.8765 USD |
0.9695 USD |
0.8860 USD |
| 2024-12-20 |
0.8512 USD |
64,116.1879 LSK |
0.8746 USD |
0.7948 USD |
0.9167 USD |
0.8922 USD |
| 2024-12-19 |
0.9153 USD |
67,199.7775 LSK |
0.9343 USD |
0.8500 USD |
0.9646 USD |
0.8788 USD |
| 2024-12-18 |
1.0047 USD |
90,514.5149 LSK |
1.0413 USD |
0.9266 USD |
1.0438 USD |
0.9476 USD |
| 2024-12-17 |
1.0641 USD |
44,045.1895 LSK |
1.0899 USD |
1.0400 USD |
1.0947 USD |
1.0400 USD |
| 2024-12-16 |
1.1125 USD |
30,732.7387 LSK |
1.1391 USD |
1.0632 USD |
1.1534 USD |
1.1098 USD |
| 2024-12-15 |
1.1124 USD |
10,457.1594 LSK |
1.0960 USD |
1.0859 USD |
1.1412 USD |
1.1291 USD |
| 2024-12-14 |
1.1379 USD |
19,790.0956 LSK |
1.1816 USD |
1.0878 USD |
1.1869 USD |
1.0898 USD |
| 2024-12-13 |
1.1737 USD |
55,636.9052 LSK |
1.1877 USD |
1.1490 USD |
1.1970 USD |
1.1745 USD |
| 2024-12-12 |
1.1951 USD |
50,616.9925 LSK |
1.1753 USD |
1.1536 USD |
1.2600 USD |
1.1850 USD |
| 2024-12-11 |
1.1168 USD |
44,625.4940 LSK |
1.0892 USD |
1.0450 USD |
1.1768 USD |
1.1689 USD |
| 2024-12-10 |
1.0978 USD |
99,207.9808 LSK |
1.1518 USD |
0.9971 USD |
1.1789 USD |
1.1029 USD |
| 2024-12-09 |
1.2429 USD |
61,106.4720 LSK |
1.4100 USD |
1.0299 USD |
1.4100 USD |
1.1369 USD |
| 2024-12-08 |
1.3760 USD |
46,670.9746 LSK |
1.3806 USD |
1.3487 USD |
1.4220 USD |
1.3990 USD |
| 2024-12-07 |
1.3742 USD |
12,293.7622 LSK |
1.3889 USD |
1.3586 USD |
1.3990 USD |
1.3788 USD |
| 2024-12-06 |
1.3829 USD |
28,548.0345 LSK |
1.3758 USD |
1.3354 USD |
1.4285 USD |
1.4060 USD |
| 2024-12-05 |
1.4022 USD |
35,372.9732 LSK |
1.4331 USD |
1.3580 USD |
1.4366 USD |
1.4366 USD |
| 2024-12-04 |
1.4262 USD |
58,179.5112 LSK |
1.4091 USD |
1.3632 USD |
1.4798 USD |
1.4366 USD |
| 2024-12-03 |
1.3201 USD |
37,496.2182 LSK |
1.3060 USD |
1.2300 USD |
1.3918 USD |
1.2737 USD |
| 2024-12-02 |
1.2427 USD |
30,509.7124 LSK |
1.3081 USD |
1.1995 USD |
1.3097 USD |
1.2356 USD |
| 2024-12-01 |
1.2950 USD |
11,341.6334 LSK |
1.3081 USD |
1.2618 USD |
1.3255 USD |
1.3112 USD |
| 2024-11-30 |
1.2861 USD |
23,791.1944 LSK |
1.2800 USD |
1.2614 USD |
1.3245 USD |
1.3245 USD |
| 2024-11-29 |
1.2624 USD |
46,741.5030 LSK |
1.2273 USD |
1.1895 USD |
1.2980 USD |
1.2772 USD |
| 2024-11-28 |
1.2112 USD |
51,465.4138 LSK |
1.2475 USD |
1.1956 USD |
1.2475 USD |
1.2215 USD |
| 2024-11-27 |
1.1972 USD |
71,088.0340 LSK |
1.2043 USD |
1.1689 USD |
1.2500 USD |
1.2459 USD |
| 2024-11-26 |
1.1717 USD |
43,074.9677 LSK |
1.1522 USD |
1.1061 USD |
1.2234 USD |
1.1560 USD |
| 2024-11-25 |
1.1912 USD |
306,372.0460 LSK |
1.1386 USD |
1.1364 USD |
1.2320 USD |
1.1557 USD |
| 2024-11-24 |
1.0886 USD |
69,812.6685 LSK |
1.0897 USD |
1.0312 USD |
1.1741 USD |
1.0584 USD |
| 2024-11-23 |
1.0848 USD |
110,739.5673 LSK |
1.0604 USD |
1.0490 USD |
1.1355 USD |
1.0859 USD |
| 2024-11-22 |
1.0249 USD |
41,427.0225 LSK |
1.0289 USD |
1.0016 USD |
1.0437 USD |
1.0243 USD |
| 2024-11-21 |
1.0033 USD |
27,868.2710 LSK |
1.0089 USD |
0.9711 USD |
1.0486 USD |
1.0260 USD |
| 2024-11-20 |
1.0105 USD |
23,552.5436 LSK |
1.0307 USD |
0.9768 USD |
1.0800 USD |
0.9980 USD |
| 2024-11-19 |
1.0544 USD |
264,668.6355 LSK |
1.0555 USD |
1.0197 USD |
1.1000 USD |
1.0324 USD |
| 2024-11-18 |
1.0123 USD |
34,623.6311 LSK |
0.9576 USD |
0.9567 USD |
1.0600 USD |
1.0475 USD |
| 2024-11-17 |
0.9773 USD |
14,990.0207 LSK |
1.0007 USD |
0.9557 USD |
1.0135 USD |
0.9559 USD |
| 2024-11-16 |
0.9708 USD |
34,360.5701 LSK |
0.9387 USD |
0.9354 USD |
1.0111 USD |
1.0111 USD |
| 2024-11-15 |
0.9108 USD |
58,994.7588 LSK |
0.8934 USD |
0.8632 USD |
0.9417 USD |
0.9417 USD |
| 2024-11-14 |
0.9223 USD |
42,597.1151 LSK |
0.9519 USD |
0.8852 USD |
0.9567 USD |
0.8875 USD |
| 2024-11-13 |
0.9582 USD |
56,511.1512 LSK |
0.9747 USD |
0.9140 USD |
1.0090 USD |
0.9260 USD |
| 2024-11-12 |
0.9361 USD |
164,770.7569 LSK |
0.9322 USD |
0.8894 USD |
0.9803 USD |
0.9462 USD |
| 2024-11-11 |
0.9063 USD |
61,082.0123 LSK |
0.8945 USD |
0.8672 USD |
0.9266 USD |
0.9232 USD |
| 2024-11-10 |
0.8682 USD |
34,932.4111 LSK |
0.8480 USD |
0.8395 USD |
0.8941 USD |
0.8923 USD |
| 2024-11-09 |
0.8383 USD |
21,246.9708 LSK |
0.8300 USD |
0.8207 USD |
0.8503 USD |
0.8357 USD |
| 2024-11-08 |
0.8229 USD |
36,319.1296 LSK |
0.8379 USD |
0.8097 USD |
0.8405 USD |
0.8285 USD |
| 2024-11-07 |
0.8208 USD |
36,213.2055 LSK |
0.8061 USD |
0.8006 USD |
0.8425 USD |
0.8374 USD |
| 2024-11-06 |
0.7814 USD |
38,460.0838 LSK |
0.7529 USD |
0.7529 USD |
0.8016 USD |
0.7985 USD |
| 2024-11-05 |
0.7367 USD |
13,306.9733 LSK |
0.7245 USD |
0.7201 USD |
0.7586 USD |
0.7462 USD |
| 2024-11-04 |
0.7295 USD |
21,278.9442 LSK |
0.7342 USD |
0.7207 USD |
0.7424 USD |
0.7207 USD |
| 2024-11-03 |
0.7311 USD |
16,061.7555 LSK |
0.7538 USD |
0.7182 USD |
0.7538 USD |
0.7282 USD |