Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.8441 USD |
19,164.7384 LSK |
0.8379 USD |
0.8379 USD |
0.8485 USD |
0.8485 USD |
| 2023-05-22 |
0.8179 USD |
9,876.2730 LSK |
0.8248 USD |
0.8109 USD |
0.8352 USD |
0.8339 USD |
| 2023-05-21 |
0.8407 USD |
2,398.0788 LSK |
0.8516 USD |
0.8355 USD |
0.8516 USD |
0.8359 USD |
| 2023-05-20 |
0.8565 USD |
289.7373 LSK |
0.8566 USD |
0.8532 USD |
0.8605 USD |
0.8578 USD |
| 2023-05-19 |
0.8584 USD |
488.9064 LSK |
0.8586 USD |
0.8550 USD |
0.8586 USD |
0.8550 USD |
| 2023-05-18 |
0.8622 USD |
17,738.1558 LSK |
0.8630 USD |
0.8518 USD |
0.8681 USD |
0.8635 USD |
| 2023-05-17 |
0.8485 USD |
22,952.8227 LSK |
0.8495 USD |
0.8419 USD |
0.8657 USD |
0.8651 USD |
| 2023-05-16 |
0.8507 USD |
4,690.3892 LSK |
0.8559 USD |
0.8409 USD |
0.8559 USD |
0.8511 USD |
| 2023-05-15 |
0.8512 USD |
30,954.7004 LSK |
0.8383 USD |
0.8371 USD |
0.8601 USD |
0.8586 USD |
| 2023-05-14 |
0.8474 USD |
6,800.9892 LSK |
0.8411 USD |
0.8411 USD |
0.8533 USD |
0.8428 USD |
| 2023-05-13 |
0.8498 USD |
12,455.8891 LSK |
0.8524 USD |
0.8403 USD |
0.8570 USD |
0.8403 USD |
| 2023-05-12 |
0.8199 USD |
110,543.5046 LSK |
0.8584 USD |
0.8034 USD |
0.8588 USD |
0.8313 USD |
| 2023-05-11 |
0.8615 USD |
20,416.1590 LSK |
0.8766 USD |
0.8481 USD |
0.8823 USD |
0.8520 USD |
| 2023-05-10 |
0.8825 USD |
22,750.4072 LSK |
0.8813 USD |
0.8603 USD |
0.8958 USD |
0.8870 USD |
| 2023-05-09 |
0.8644 USD |
20,492.2878 LSK |
0.8619 USD |
0.8535 USD |
0.8793 USD |
0.8714 USD |
| 2023-05-08 |
0.8790 USD |
70,746.3847 LSK |
0.9216 USD |
0.8540 USD |
0.9216 USD |
0.8681 USD |
| 2023-05-07 |
0.9365 USD |
13,506.1406 LSK |
0.9286 USD |
0.9259 USD |
0.9430 USD |
0.9291 USD |
| 2023-05-06 |
0.9903 USD |
71,333.9707 LSK |
0.9700 USD |
0.9337 USD |
1.0274 USD |
0.9426 USD |
| 2023-05-05 |
0.9640 USD |
4,408.8259 LSK |
0.9460 USD |
0.9460 USD |
0.9785 USD |
0.9715 USD |
| 2023-05-04 |
0.9542 USD |
21,981.5733 LSK |
0.9446 USD |
0.9396 USD |
0.9647 USD |
0.9539 USD |
| 2023-05-03 |
0.9358 USD |
12,887.2490 LSK |
0.9421 USD |
0.9214 USD |
0.9485 USD |
0.9455 USD |
| 2023-05-02 |
0.9269 USD |
4,538.3539 LSK |
0.9265 USD |
0.9188 USD |
0.9334 USD |
0.9311 USD |
| 2023-05-01 |
0.9417 USD |
5,148.7955 LSK |
0.9565 USD |
0.9286 USD |
0.9565 USD |
0.9286 USD |
| 2023-04-30 |
0.9730 USD |
1,891.4743 LSK |
0.9739 USD |
0.9669 USD |
0.9761 USD |
0.9742 USD |
| 2023-04-29 |
0.9775 USD |
14,322.3857 LSK |
0.9771 USD |
0.9771 USD |
0.9826 USD |
0.9778 USD |
| 2023-04-28 |
0.9771 USD |
4,547.7118 LSK |
0.9792 USD |
0.9692 USD |
0.9794 USD |
0.9794 USD |
| 2023-04-27 |
0.9755 USD |
11,862.7462 LSK |
0.9839 USD |
0.9622 USD |
0.9839 USD |
0.9767 USD |
| 2023-04-26 |
0.9900 USD |
28,978.6891 LSK |
0.9747 USD |
0.9577 USD |
1.0056 USD |
0.9749 USD |
| 2023-04-25 |
0.9620 USD |
31,044.3642 LSK |
0.9825 USD |
0.9489 USD |
1.0049 USD |
0.9783 USD |
| 2023-04-24 |
0.9890 USD |
27,935.5059 LSK |
1.0220 USD |
0.9726 USD |
1.0297 USD |
0.9835 USD |
| 2023-04-23 |
1.0177 USD |
27,416.4980 LSK |
1.0547 USD |
0.9932 USD |
1.0547 USD |
1.0139 USD |
| 2023-04-22 |
1.1106 USD |
223,343.9046 LSK |
1.0584 USD |
1.0551 USD |
1.2780 USD |
1.0614 USD |
| 2023-04-21 |
1.0578 USD |
129,275.3826 LSK |
1.0497 USD |
1.0410 USD |
1.0700 USD |
1.0483 USD |
| 2023-04-20 |
1.0397 USD |
66,760.6131 LSK |
1.0301 USD |
1.0136 USD |
1.0651 USD |
1.0483 USD |
| 2023-04-19 |
1.0577 USD |
14,909.2140 LSK |
1.1036 USD |
1.0377 USD |
1.1036 USD |
1.0377 USD |
| 2023-04-18 |
1.1090 USD |
28,149.4346 LSK |
1.0946 USD |
1.0946 USD |
1.1174 USD |
1.1040 USD |
| 2023-04-17 |
1.1011 USD |
9,610.7899 LSK |
1.1204 USD |
1.0897 USD |
1.1204 USD |
1.0918 USD |
| 2023-04-16 |
1.1022 USD |
48,764.1094 LSK |
1.1059 USD |
1.0972 USD |
1.1143 USD |
1.1118 USD |
| 2023-04-15 |
1.1089 USD |
1,644.5326 LSK |
1.1118 USD |
1.1002 USD |
1.1166 USD |
1.1082 USD |
| 2023-04-14 |
1.1047 USD |
60,265.0786 LSK |
1.0934 USD |
1.0903 USD |
1.1197 USD |
1.1143 USD |
| 2023-04-13 |
1.0811 USD |
10,501.4360 LSK |
1.0721 USD |
1.0636 USD |
1.0883 USD |
1.0875 USD |
| 2023-04-12 |
1.0587 USD |
132,782.2758 LSK |
1.1214 USD |
1.0212 USD |
1.1226 USD |
1.0678 USD |
| 2023-04-11 |
1.1243 USD |
16,038.1639 LSK |
1.1281 USD |
1.1130 USD |
1.1303 USD |
1.1154 USD |
| 2023-04-10 |
1.1066 USD |
17,667.7078 LSK |
1.1092 USD |
1.0948 USD |
1.1271 USD |
1.1207 USD |
| 2023-04-09 |
1.1469 USD |
18,704.4234 LSK |
1.1540 USD |
1.1002 USD |
1.2049 USD |
1.1075 USD |
| 2023-04-08 |
1.1258 USD |
21,283.0733 LSK |
1.1121 USD |
1.1073 USD |
1.1500 USD |
1.1500 USD |
| 2023-04-07 |
1.1615 USD |
48,212.6636 LSK |
1.1748 USD |
1.1132 USD |
1.2300 USD |
1.1157 USD |
| 2023-04-06 |
1.1417 USD |
105,531.0227 LSK |
1.1075 USD |
1.1016 USD |
1.1807 USD |
1.1477 USD |
| 2023-04-05 |
1.0883 USD |
13,263.7695 LSK |
1.0652 USD |
1.0652 USD |
1.1040 USD |
1.0992 USD |
| 2023-04-04 |
1.0616 USD |
32,125.0155 LSK |
1.0573 USD |
1.0501 USD |
1.0743 USD |
1.0743 USD |