Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.0616 USD |
33,141.6533 LSK |
1.0580 USD |
1.0344 USD |
1.1064 USD |
1.1001 USD |
| 2022-07-26 |
1.0303 USD |
35,036.9495 LSK |
1.0500 USD |
1.0079 USD |
1.0510 USD |
1.0346 USD |
| 2022-07-25 |
1.0866 USD |
65,206.5536 LSK |
1.1336 USD |
1.0580 USD |
1.1336 USD |
1.0820 USD |
| 2022-07-24 |
1.1258 USD |
43,474.2192 LSK |
1.1188 USD |
1.1003 USD |
1.1441 USD |
1.1359 USD |
| 2022-07-23 |
1.1204 USD |
26,109.1044 LSK |
1.1131 USD |
1.0866 USD |
1.1408 USD |
1.0962 USD |
| 2022-07-22 |
1.1282 USD |
55,959.2742 LSK |
1.1276 USD |
1.1023 USD |
1.1678 USD |
1.1101 USD |
| 2022-07-21 |
1.1055 USD |
15,122.9562 LSK |
1.1260 USD |
1.0844 USD |
1.1311 USD |
1.1212 USD |
| 2022-07-20 |
1.1582 USD |
36,249.4156 LSK |
1.1468 USD |
1.1292 USD |
1.1807 USD |
1.1431 USD |
| 2022-07-19 |
1.1172 USD |
27,921.8399 LSK |
1.1065 USD |
1.0881 USD |
1.1519 USD |
1.1511 USD |
| 2022-07-18 |
1.0937 USD |
46,845.6014 LSK |
1.0523 USD |
1.0459 USD |
1.1147 USD |
1.0900 USD |
| 2022-07-17 |
1.0647 USD |
25,286.6780 LSK |
1.0789 USD |
1.0482 USD |
1.0888 USD |
1.0579 USD |
| 2022-07-16 |
1.0697 USD |
44,217.1442 LSK |
1.0474 USD |
1.0427 USD |
1.0994 USD |
1.0853 USD |
| 2022-07-15 |
1.0509 USD |
39,197.3892 LSK |
1.0268 USD |
1.0124 USD |
1.1056 USD |
1.0460 USD |
| 2022-07-14 |
1.0166 USD |
41,351.8389 LSK |
1.0138 USD |
0.9889 USD |
1.0427 USD |
1.0299 USD |
| 2022-07-13 |
0.9823 USD |
33,715.9330 LSK |
0.9902 USD |
0.9305 USD |
1.0107 USD |
1.0011 USD |
| 2022-07-12 |
0.9991 USD |
34,293.0857 LSK |
1.0048 USD |
0.9883 USD |
1.0182 USD |
0.9896 USD |
| 2022-07-11 |
1.0631 USD |
38,041.9967 LSK |
1.0733 USD |
1.0088 USD |
1.1249 USD |
1.0088 USD |
| 2022-07-10 |
1.0879 USD |
22,001.5072 LSK |
1.1215 USD |
1.0587 USD |
1.1215 USD |
1.0721 USD |
| 2022-07-09 |
1.1095 USD |
29,712.7416 LSK |
1.1045 USD |
1.0902 USD |
1.1256 USD |
1.1219 USD |
| 2022-07-08 |
1.1042 USD |
61,961.9365 LSK |
1.0848 USD |
1.0712 USD |
1.1729 USD |
1.1129 USD |
| 2022-07-07 |
1.0652 USD |
35,035.0601 LSK |
1.0604 USD |
1.0403 USD |
1.0899 USD |
1.0794 USD |
| 2022-07-06 |
1.0452 USD |
66,897.7854 LSK |
1.0414 USD |
1.0097 USD |
1.0998 USD |
1.0563 USD |
| 2022-07-05 |
1.0418 USD |
47,781.2961 LSK |
1.0541 USD |
1.0086 USD |
1.0663 USD |
1.0407 USD |
| 2022-07-04 |
1.0281 USD |
29,542.5080 LSK |
1.0357 USD |
1.0032 USD |
1.0483 USD |
1.0346 USD |
| 2022-07-03 |
1.0252 USD |
59,197.1036 LSK |
1.0388 USD |
1.0086 USD |
1.0400 USD |
1.0350 USD |
| 2022-07-02 |
1.0308 USD |
43,478.7884 LSK |
1.0305 USD |
1.0035 USD |
1.0533 USD |
1.0387 USD |
| 2022-07-01 |
1.0430 USD |
85,636.9789 LSK |
1.0769 USD |
1.0009 USD |
1.1330 USD |
1.0163 USD |
| 2022-06-30 |
1.0736 USD |
61,317.0779 LSK |
1.1634 USD |
1.0158 USD |
1.1665 USD |
1.0455 USD |
| 2022-06-29 |
1.1788 USD |
54,105.5136 LSK |
1.1327 USD |
1.1271 USD |
1.2610 USD |
1.1469 USD |
| 2022-06-28 |
1.2235 USD |
121,244.3267 LSK |
1.1801 USD |
1.1295 USD |
1.4175 USD |
1.1485 USD |
| 2022-06-27 |
1.2406 USD |
176,274.9022 LSK |
1.0506 USD |
1.0477 USD |
1.6800 USD |
1.1824 USD |
| 2022-06-26 |
1.0816 USD |
25,609.4053 LSK |
1.0958 USD |
1.0631 USD |
1.1037 USD |
1.0772 USD |
| 2022-06-25 |
1.0949 USD |
56,683.7309 LSK |
1.0973 USD |
1.0529 USD |
1.1159 USD |
1.1059 USD |
| 2022-06-24 |
1.0817 USD |
106,677.2038 LSK |
1.0743 USD |
1.0580 USD |
1.1071 USD |
1.1008 USD |
| 2022-06-23 |
1.0590 USD |
41,247.0847 LSK |
1.0301 USD |
1.0301 USD |
1.0803 USD |
1.0803 USD |
| 2022-06-22 |
1.0394 USD |
26,707.8629 LSK |
1.0505 USD |
1.0000 USD |
1.0885 USD |
1.0478 USD |
| 2022-06-21 |
1.0554 USD |
37,571.8997 LSK |
1.0106 USD |
0.9980 USD |
1.0803 USD |
1.0604 USD |
| 2022-06-20 |
0.9915 USD |
52,350.1079 LSK |
0.9708 USD |
0.9425 USD |
1.0100 USD |
0.9892 USD |
| 2022-06-19 |
0.9663 USD |
149,715.1806 LSK |
0.9243 USD |
0.8861 USD |
0.9964 USD |
0.9918 USD |
| 2022-06-18 |
0.9115 USD |
42,048.5749 LSK |
0.9957 USD |
0.8660 USD |
1.0075 USD |
0.8992 USD |
| 2022-06-17 |
0.9920 USD |
46,028.1086 LSK |
0.9578 USD |
0.9419 USD |
1.0271 USD |
0.9878 USD |
| 2022-06-16 |
1.0345 USD |
127,489.2559 LSK |
1.0100 USD |
0.9649 USD |
1.0952 USD |
0.9853 USD |
| 2022-06-15 |
0.9243 USD |
149,860.9064 LSK |
0.9599 USD |
0.8743 USD |
1.0045 USD |
1.0015 USD |
| 2022-06-14 |
0.9321 USD |
84,076.6113 LSK |
0.9539 USD |
0.8623 USD |
0.9883 USD |
0.9409 USD |
| 2022-06-13 |
0.9657 USD |
84,778.5843 LSK |
1.0888 USD |
0.9247 USD |
1.1039 USD |
0.9843 USD |
| 2022-06-12 |
1.1394 USD |
62,217.5983 LSK |
1.1430 USD |
1.0578 USD |
1.2139 USD |
1.1188 USD |
| 2022-06-11 |
1.1710 USD |
46,270.2170 LSK |
1.2187 USD |
1.1106 USD |
1.2767 USD |
1.1592 USD |
| 2022-06-10 |
1.2541 USD |
17,670.1977 LSK |
1.3310 USD |
1.2042 USD |
1.3310 USD |
1.2357 USD |
| 2022-06-09 |
1.3503 USD |
27,750.5087 LSK |
1.3801 USD |
1.3337 USD |
1.3801 USD |
1.3349 USD |
| 2022-06-08 |
1.3778 USD |
27,656.2950 LSK |
1.3923 USD |
1.3392 USD |
1.4418 USD |
1.3717 USD |