Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
1.3580 USD |
36,025.7763 LSK |
1.4351 USD |
1.3203 USD |
1.4352 USD |
1.3839 USD |
| 2022-06-06 |
1.4312 USD |
31,814.3996 LSK |
1.3789 USD |
1.3789 USD |
1.5065 USD |
1.4037 USD |
| 2022-06-05 |
1.4055 USD |
73,143.0352 LSK |
1.3344 USD |
1.2946 USD |
1.4965 USD |
1.3958 USD |
| 2022-06-04 |
1.3125 USD |
13,085.9509 LSK |
1.3302 USD |
1.2780 USD |
1.3652 USD |
1.3266 USD |
| 2022-06-03 |
1.3216 USD |
21,327.6146 LSK |
1.3829 USD |
1.2852 USD |
1.3854 USD |
1.3256 USD |
| 2022-06-02 |
1.3244 USD |
30,991.0565 LSK |
1.2986 USD |
1.2637 USD |
1.3923 USD |
1.3685 USD |
| 2022-06-01 |
1.3291 USD |
61,826.1488 LSK |
1.2933 USD |
1.2557 USD |
1.4077 USD |
1.2938 USD |
| 2022-05-31 |
1.2988 USD |
36,704.8977 LSK |
1.3201 USD |
1.2616 USD |
1.3250 USD |
1.3002 USD |
| 2022-05-30 |
1.3040 USD |
21,108.0454 LSK |
1.2451 USD |
1.2451 USD |
1.3446 USD |
1.3349 USD |
| 2022-05-29 |
1.2456 USD |
29,833.1200 LSK |
1.1876 USD |
1.1876 USD |
1.3445 USD |
1.2442 USD |
| 2022-05-28 |
1.2340 USD |
46,096.0765 LSK |
1.1453 USD |
1.1353 USD |
1.3446 USD |
1.1857 USD |
| 2022-05-27 |
1.1543 USD |
31,611.8315 LSK |
1.1817 USD |
1.1169 USD |
1.2187 USD |
1.1402 USD |
| 2022-05-26 |
1.1921 USD |
67,791.1267 LSK |
1.2713 USD |
1.1113 USD |
1.2732 USD |
1.2023 USD |
| 2022-05-25 |
1.2583 USD |
43,118.8219 LSK |
1.2906 USD |
1.2281 USD |
1.2933 USD |
1.2760 USD |
| 2022-05-24 |
1.2536 USD |
106,310.5419 LSK |
1.2300 USD |
1.1713 USD |
1.4050 USD |
1.2493 USD |
| 2022-05-23 |
1.3121 USD |
37,170.8616 LSK |
1.2910 USD |
1.2588 USD |
1.3980 USD |
1.2761 USD |
| 2022-05-22 |
1.2432 USD |
36,282.5299 LSK |
1.1655 USD |
1.1591 USD |
1.3305 USD |
1.2658 USD |
| 2022-05-21 |
1.1417 USD |
24,347.9966 LSK |
1.1415 USD |
1.1176 USD |
1.1653 USD |
1.1514 USD |