Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-14 |
1.0734 USD |
92,642.1014 LSK |
1.0387 USD |
1.0146 USD |
1.1024 USD |
1.0746 USD |
| 2023-03-13 |
1.0030 USD |
250,313.2716 LSK |
0.9657 USD |
0.9425 USD |
1.0428 USD |
1.0380 USD |
| 2023-03-12 |
0.9194 USD |
38,287.7665 LSK |
0.9100 USD |
0.8878 USD |
0.9599 USD |
0.9599 USD |
| 2023-03-11 |
0.8956 USD |
113,864.4668 LSK |
0.9116 USD |
0.8824 USD |
0.9219 USD |
0.9044 USD |
| 2023-03-10 |
0.8955 USD |
133,109.2011 LSK |
0.9016 USD |
0.8565 USD |
0.9179 USD |
0.9075 USD |
| 2023-03-09 |
0.9397 USD |
23,941.6076 LSK |
0.9580 USD |
0.8882 USD |
1.0027 USD |
0.8966 USD |
| 2023-03-08 |
0.9805 USD |
35,588.7079 LSK |
0.9946 USD |
0.9582 USD |
0.9958 USD |
0.9587 USD |
| 2023-03-07 |
1.0159 USD |
45,747.7838 LSK |
1.0340 USD |
1.0000 USD |
1.0369 USD |
1.0066 USD |
| 2023-03-06 |
1.0360 USD |
8,615.9672 LSK |
1.0522 USD |
1.0236 USD |
1.0522 USD |
1.0393 USD |
| 2023-03-05 |
1.0533 USD |
54,248.6705 LSK |
1.0697 USD |
1.0411 USD |
1.0701 USD |
1.0654 USD |
| 2023-03-04 |
1.0818 USD |
4,557.7219 LSK |
1.0784 USD |
1.0500 USD |
1.0888 USD |
1.0575 USD |
| 2023-03-03 |
1.0845 USD |
74,035.0772 LSK |
1.1634 USD |
1.0542 USD |
1.2061 USD |
1.0714 USD |
| 2023-03-02 |
1.1370 USD |
25,353.8248 LSK |
1.1807 USD |
1.1231 USD |
1.1831 USD |
1.1568 USD |
| 2023-03-01 |
1.1708 USD |
9,824.0886 LSK |
1.1433 USD |
1.1426 USD |
1.1773 USD |
1.1691 USD |
| 2023-02-28 |
1.1761 USD |
45,669.0471 LSK |
1.1628 USD |
1.1628 USD |
1.1858 USD |
1.1814 USD |
| 2023-02-27 |
1.1578 USD |
18,524.1904 LSK |
1.1788 USD |
1.1465 USD |
1.1807 USD |
1.1679 USD |
| 2023-02-26 |
1.1949 USD |
27,061.8931 LSK |
1.2235 USD |
1.1825 USD |
1.2235 USD |
1.1884 USD |
| 2023-02-25 |
1.2159 USD |
54,927.2660 LSK |
1.1868 USD |
1.1763 USD |
1.2484 USD |
1.2141 USD |
| 2023-02-24 |
1.1879 USD |
20,215.3286 LSK |
1.1899 USD |
1.1435 USD |
1.2162 USD |
1.1668 USD |
| 2023-02-23 |
1.2002 USD |
62,203.5722 LSK |
1.2009 USD |
1.1658 USD |
1.2157 USD |
1.1717 USD |
| 2023-02-22 |
1.1791 USD |
38,562.9399 LSK |
1.2226 USD |
1.1503 USD |
1.2226 USD |
1.1651 USD |
| 2023-02-21 |
1.2386 USD |
61,021.8178 LSK |
1.2820 USD |
1.2008 USD |
1.2820 USD |
1.2078 USD |
| 2023-02-20 |
1.2659 USD |
118,101.1877 LSK |
1.2674 USD |
1.2432 USD |
1.3097 USD |
1.2862 USD |
| 2023-02-19 |
1.2530 USD |
189,353.5171 LSK |
1.2288 USD |
1.2204 USD |
1.3221 USD |
1.3038 USD |
| 2023-02-18 |
1.1902 USD |
100,941.7149 LSK |
1.1774 USD |
1.1663 USD |
1.2221 USD |
1.2122 USD |
| 2023-02-17 |
1.1467 USD |
46,498.4073 LSK |
1.1140 USD |
1.1140 USD |
1.1748 USD |
1.1748 USD |
| 2023-02-16 |
1.1612 USD |
71,213.3439 LSK |
1.1449 USD |
1.1344 USD |
1.1989 USD |
1.1388 USD |
| 2023-02-15 |
1.1066 USD |
85,771.8774 LSK |
1.0708 USD |
1.0525 USD |
1.1420 USD |
1.1420 USD |
| 2023-02-14 |
1.0348 USD |
156,819.2183 LSK |
1.0094 USD |
0.9983 USD |
1.0538 USD |
1.0504 USD |
| 2023-02-13 |
0.9985 USD |
27,767.6284 LSK |
1.0480 USD |
0.9669 USD |
1.0489 USD |
1.0182 USD |
| 2023-02-12 |
1.0535 USD |
10,502.5247 LSK |
1.0638 USD |
1.0245 USD |
1.0812 USD |
1.0479 USD |
| 2023-02-11 |
1.0647 USD |
24,050.9999 LSK |
1.0644 USD |
1.0443 USD |
1.0934 USD |
1.0630 USD |
| 2023-02-10 |
1.0577 USD |
61,581.8703 LSK |
1.0232 USD |
1.0091 USD |
1.1056 USD |
1.0530 USD |
| 2023-02-09 |
1.0570 USD |
165,619.4014 LSK |
1.0990 USD |
1.0025 USD |
1.1769 USD |
1.0041 USD |
| 2023-02-08 |
1.1241 USD |
35,703.2769 LSK |
1.1442 USD |
1.0729 USD |
1.1541 USD |
1.0855 USD |
| 2023-02-07 |
1.1402 USD |
94,631.2532 LSK |
1.2109 USD |
1.1214 USD |
1.2109 USD |
1.1626 USD |
| 2023-02-06 |
1.2125 USD |
437,676.9100 LSK |
1.1783 USD |
1.1407 USD |
1.4864 USD |
1.1909 USD |
| 2023-02-05 |
1.1843 USD |
389,469.9828 LSK |
1.0377 USD |
1.0122 USD |
1.3623 USD |
1.2024 USD |
| 2023-02-04 |
1.0194 USD |
94,942.0890 LSK |
0.9994 USD |
0.9973 USD |
1.0446 USD |
1.0409 USD |
| 2023-02-03 |
0.9883 USD |
49,351.8575 LSK |
0.9548 USD |
0.9548 USD |
1.0239 USD |
0.9969 USD |
| 2023-02-02 |
0.9630 USD |
41,227.0776 LSK |
0.9515 USD |
0.9470 USD |
0.9771 USD |
0.9488 USD |
| 2023-02-01 |
0.9173 USD |
48,731.7417 LSK |
0.9151 USD |
0.8884 USD |
0.9556 USD |
0.9542 USD |
| 2023-01-31 |
0.9023 USD |
2,027.4618 LSK |
0.8947 USD |
0.8944 USD |
0.9164 USD |
0.9134 USD |
| 2023-01-30 |
0.9381 USD |
43,099.1597 LSK |
0.9704 USD |
0.8928 USD |
0.9965 USD |
0.8928 USD |
| 2023-01-29 |
0.9751 USD |
31,601.4179 LSK |
0.9645 USD |
0.9637 USD |
0.9826 USD |
0.9778 USD |
| 2023-01-28 |
0.9696 USD |
46,086.3729 LSK |
0.9793 USD |
0.9539 USD |
0.9858 USD |
0.9648 USD |
| 2023-01-27 |
0.9769 USD |
202,462.5267 LSK |
0.9596 USD |
0.9425 USD |
1.0341 USD |
0.9732 USD |
| 2023-01-26 |
0.9469 USD |
30,250.8204 LSK |
0.9321 USD |
0.9286 USD |
0.9680 USD |
0.9520 USD |
| 2023-01-25 |
0.9035 USD |
47,202.8110 LSK |
0.9010 USD |
0.8773 USD |
0.9364 USD |
0.9354 USD |
| 2023-01-24 |
0.9397 USD |
75,272.7226 LSK |
0.9377 USD |
0.9086 USD |
0.9809 USD |
0.9086 USD |