Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
1.1463 USD |
32,155.0133 LSK |
1.1746 USD |
1.1039 USD |
1.2110 USD |
1.1227 USD |
| 2022-05-19 |
1.1198 USD |
21,930.5782 LSK |
1.1282 USD |
1.0712 USD |
1.1746 USD |
1.1576 USD |
| 2022-05-18 |
1.1853 USD |
21,069.3491 LSK |
1.2909 USD |
1.1357 USD |
1.2992 USD |
1.1544 USD |
| 2022-05-17 |
1.2507 USD |
37,967.3946 LSK |
1.1870 USD |
1.1806 USD |
1.2989 USD |
1.2707 USD |
| 2022-05-16 |
1.2184 USD |
18,974.4089 LSK |
1.2856 USD |
1.1623 USD |
1.3162 USD |
1.2040 USD |
| 2022-05-15 |
1.2392 USD |
61,889.0025 LSK |
1.2176 USD |
1.1840 USD |
1.3053 USD |
1.2673 USD |
| 2022-05-14 |
1.1687 USD |
35,041.9046 LSK |
1.1561 USD |
1.0855 USD |
1.1992 USD |
1.1538 USD |
| 2022-05-13 |
1.1307 USD |
156,995.5550 LSK |
0.9883 USD |
0.9613 USD |
1.1828 USD |
1.1453 USD |
| 2022-05-12 |
0.9402 USD |
153,923.5084 LSK |
1.0291 USD |
0.8200 USD |
1.0676 USD |
0.9657 USD |
| 2022-05-11 |
1.1609 USD |
250,948.6622 LSK |
1.3239 USD |
0.9500 USD |
1.4825 USD |
1.0174 USD |
| 2022-05-10 |
1.3382 USD |
716,808.3095 LSK |
1.3425 USD |
1.1941 USD |
1.4912 USD |
1.3128 USD |
| 2022-05-09 |
1.5438 USD |
123,403.9340 LSK |
1.6002 USD |
1.4049 USD |
1.7349 USD |
1.4237 USD |
| 2022-05-08 |
1.6130 USD |
17,788.8499 LSK |
1.6190 USD |
1.5738 USD |
1.6391 USD |
1.6243 USD |
| 2022-05-07 |
1.6607 USD |
19,010.4119 LSK |
1.6796 USD |
1.6217 USD |
1.6823 USD |
1.6217 USD |
| 2022-05-06 |
1.6632 USD |
28,711.2033 LSK |
1.6958 USD |
1.6113 USD |
1.7002 USD |
1.6847 USD |
| 2022-05-05 |
1.7927 USD |
29,143.0822 LSK |
1.8764 USD |
1.6393 USD |
1.9154 USD |
1.6707 USD |
| 2022-05-04 |
1.7823 USD |
8,344.2531 LSK |
1.7402 USD |
1.7283 USD |
1.8715 USD |
1.8546 USD |
| 2022-05-03 |
1.7575 USD |
23,369.4225 LSK |
1.7526 USD |
1.7313 USD |
1.8145 USD |
1.7373 USD |
| 2022-05-02 |
1.7591 USD |
41,373.3341 LSK |
1.7935 USD |
1.7172 USD |
1.8145 USD |
1.7637 USD |
| 2022-05-01 |
1.7548 USD |
158,822.8195 LSK |
1.7570 USD |
1.6960 USD |
1.8071 USD |
1.7972 USD |
| 2022-04-30 |
1.8537 USD |
59,243.0781 LSK |
1.9456 USD |
1.7347 USD |
1.9788 USD |
1.7347 USD |
| 2022-04-29 |
1.9524 USD |
18,404.4187 LSK |
2.0297 USD |
1.9057 USD |
2.0419 USD |
1.9116 USD |
| 2022-04-28 |
2.0365 USD |
60,868.6644 LSK |
2.0575 USD |
1.9893 USD |
2.0779 USD |
2.0409 USD |
| 2022-04-27 |
2.0586 USD |
47,102.1900 LSK |
1.9681 USD |
1.9620 USD |
2.1110 USD |
2.0691 USD |
| 2022-04-26 |
2.0607 USD |
37,051.7960 LSK |
2.1074 USD |
1.9714 USD |
2.2286 USD |
1.9861 USD |
| 2022-04-25 |
2.0223 USD |
94,173.8165 LSK |
2.1201 USD |
1.9564 USD |
2.1201 USD |
2.0958 USD |
| 2022-04-24 |
2.1578 USD |
75,336.1425 LSK |
2.2453 USD |
2.0928 USD |
2.2477 USD |
2.1309 USD |
| 2022-04-23 |
2.3039 USD |
115,109.3811 LSK |
2.4552 USD |
2.2467 USD |
2.4786 USD |
2.2965 USD |
| 2022-04-22 |
2.8058 USD |
451,421.4133 LSK |
2.2040 USD |
2.2040 USD |
3.2346 USD |
2.5438 USD |
| 2022-04-21 |
2.2106 USD |
44,436.2905 LSK |
2.2125 USD |
2.1438 USD |
2.3042 USD |
2.1752 USD |
| 2022-04-20 |
2.1857 USD |
21,738.6430 LSK |
2.2387 USD |
2.1592 USD |
2.2525 USD |
2.2120 USD |
| 2022-04-19 |
2.2216 USD |
129,043.7303 LSK |
2.1286 USD |
2.1286 USD |
2.3000 USD |
2.2396 USD |
| 2022-04-18 |
2.0530 USD |
47,624.6956 LSK |
2.0831 USD |
1.9605 USD |
2.1180 USD |
2.1094 USD |
| 2022-04-17 |
2.1201 USD |
40,103.4035 LSK |
2.1315 USD |
2.1027 USD |
2.1472 USD |
2.1375 USD |
| 2022-04-16 |
2.1251 USD |
5,763.6745 LSK |
2.1378 USD |
2.1074 USD |
2.1515 USD |
2.1346 USD |
| 2022-04-15 |
2.1453 USD |
18,441.4164 LSK |
2.1466 USD |
2.1186 USD |
2.1726 USD |
2.1554 USD |
| 2022-04-14 |
2.1418 USD |
28,658.8790 LSK |
2.1745 USD |
2.1144 USD |
2.2009 USD |
2.1442 USD |
| 2022-04-13 |
2.1410 USD |
42,930.0706 LSK |
2.1389 USD |
2.0783 USD |
2.1852 USD |
2.1651 USD |
| 2022-04-12 |
2.1295 USD |
67,708.8871 LSK |
2.0000 USD |
1.9739 USD |
2.2759 USD |
2.1038 USD |
| 2022-04-11 |
2.0240 USD |
42,289.7682 LSK |
2.1568 USD |
1.9748 USD |
2.1568 USD |
1.9918 USD |
| 2022-04-10 |
2.2121 USD |
19,079.8261 LSK |
2.2192 USD |
2.1856 USD |
2.2421 USD |
2.2206 USD |
| 2022-04-09 |
2.1882 USD |
16,442.8398 LSK |
2.1829 USD |
2.1696 USD |
2.2144 USD |
2.1978 USD |
| 2022-04-08 |
2.2589 USD |
12,092.5314 LSK |
2.2948 USD |
2.1618 USD |
2.3019 USD |
2.1618 USD |
| 2022-04-07 |
2.2514 USD |
20,749.3186 LSK |
2.2051 USD |
2.1620 USD |
2.3360 USD |
2.3018 USD |
| 2022-04-06 |
2.3002 USD |
60,521.0864 LSK |
2.4247 USD |
2.2053 USD |
2.4247 USD |
2.2632 USD |
| 2022-04-05 |
2.5026 USD |
28,314.3369 LSK |
2.5105 USD |
2.4476 USD |
2.5524 USD |
2.4649 USD |
| 2022-04-04 |
2.5546 USD |
45,240.6235 LSK |
2.6862 USD |
2.4482 USD |
2.6862 USD |
2.5227 USD |
| 2022-04-03 |
2.6644 USD |
7,627.7366 LSK |
2.7030 USD |
2.6192 USD |
2.7078 USD |
2.6948 USD |
| 2022-04-02 |
2.6692 USD |
75,286.4185 LSK |
2.6395 USD |
2.6140 USD |
2.7405 USD |
2.7117 USD |
| 2022-04-01 |
2.5633 USD |
153,233.6724 LSK |
2.5537 USD |
2.4756 USD |
2.6434 USD |
2.6183 USD |