Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
1.0724 USD |
93,140.4270 LSK |
1.0893 USD |
1.0459 USD |
1.0973 USD |
1.0648 USD |
| 2023-04-02 |
1.1145 USD |
42,247.7764 LSK |
1.1208 USD |
1.0657 USD |
1.2010 USD |
1.0796 USD |
| 2023-04-01 |
1.1110 USD |
74,111.3086 LSK |
1.0801 USD |
1.0732 USD |
1.1463 USD |
1.1134 USD |
| 2023-03-31 |
1.0339 USD |
69,934.1544 LSK |
1.0384 USD |
1.0134 USD |
1.0794 USD |
1.0753 USD |
| 2023-03-30 |
1.0514 USD |
25,174.1365 LSK |
1.0477 USD |
1.0232 USD |
1.0683 USD |
1.0387 USD |
| 2023-03-29 |
1.0379 USD |
28,907.8279 LSK |
1.0148 USD |
1.0131 USD |
1.0511 USD |
1.0482 USD |
| 2023-03-28 |
0.9837 USD |
17,428.7065 LSK |
0.9974 USD |
0.9697 USD |
1.0032 USD |
1.0023 USD |
| 2023-03-27 |
1.0016 USD |
19,976.7249 LSK |
1.0758 USD |
0.9849 USD |
1.0758 USD |
0.9967 USD |
| 2023-03-26 |
1.0771 USD |
11,508.2118 LSK |
1.0776 USD |
1.0693 USD |
1.0973 USD |
1.0707 USD |
| 2023-03-25 |
1.0777 USD |
68,273.3535 LSK |
1.0525 USD |
1.0525 USD |
1.0993 USD |
1.0702 USD |
| 2023-03-24 |
1.0680 USD |
27,668.5388 LSK |
1.0708 USD |
1.0512 USD |
1.0850 USD |
1.0514 USD |
| 2023-03-23 |
1.0590 USD |
17,320.6650 LSK |
1.0485 USD |
1.0267 USD |
1.0771 USD |
1.0684 USD |
| 2023-03-22 |
1.0523 USD |
27,224.9355 LSK |
1.0929 USD |
1.0261 USD |
1.0929 USD |
1.0477 USD |
| 2023-03-21 |
1.0745 USD |
18,538.6054 LSK |
1.0925 USD |
1.0443 USD |
1.0956 USD |
1.0826 USD |
| 2023-03-20 |
1.1146 USD |
40,670.0238 LSK |
1.1310 USD |
1.0898 USD |
1.1344 USD |
1.0959 USD |
| 2023-03-19 |
1.1207 USD |
40,366.5521 LSK |
1.1023 USD |
1.0855 USD |
1.1395 USD |
1.1319 USD |
| 2023-03-18 |
1.1157 USD |
22,881.5885 LSK |
1.1273 USD |
1.0929 USD |
1.1386 USD |
1.1069 USD |
| 2023-03-17 |
1.1065 USD |
45,605.4335 LSK |
1.0756 USD |
1.0756 USD |
1.1241 USD |
1.1169 USD |
| 2023-03-16 |
1.0475 USD |
40,819.0634 LSK |
1.0329 USD |
1.0198 USD |
1.0696 USD |
1.0682 USD |
| 2023-03-15 |
1.0531 USD |
53,467.9292 LSK |
1.0713 USD |
0.9937 USD |
1.0863 USD |
1.0377 USD |