Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
2.5931 USD |
24,587.9454 LSK |
2.6559 USD |
2.4437 USD |
2.7360 USD |
2.5204 USD |
| 2022-03-30 |
2.5980 USD |
161,128.3199 LSK |
2.6297 USD |
2.5236 USD |
2.7462 USD |
2.6505 USD |
| 2022-03-29 |
2.6226 USD |
98,293.1452 LSK |
2.5438 USD |
2.5256 USD |
2.6896 USD |
2.5724 USD |
| 2022-03-28 |
2.6275 USD |
116,512.5959 LSK |
2.4841 USD |
2.4841 USD |
2.6829 USD |
2.5786 USD |
| 2022-03-27 |
2.4304 USD |
76,437.3413 LSK |
2.3612 USD |
2.3511 USD |
2.5174 USD |
2.4536 USD |
| 2022-03-26 |
2.3174 USD |
109,150.9791 LSK |
2.2450 USD |
2.2450 USD |
2.3661 USD |
2.3499 USD |
| 2022-03-25 |
2.2478 USD |
44,531.5399 LSK |
2.2705 USD |
2.1963 USD |
2.2806 USD |
2.2296 USD |
| 2022-03-24 |
2.2577 USD |
56,138.9949 LSK |
2.2599 USD |
2.2276 USD |
2.3319 USD |
2.2749 USD |
| 2022-03-23 |
2.2133 USD |
122,307.3388 LSK |
2.1808 USD |
2.1563 USD |
2.2700 USD |
2.2387 USD |
| 2022-03-22 |
2.1813 USD |
43,818.8494 LSK |
2.1409 USD |
2.1355 USD |
2.2143 USD |
2.1928 USD |
| 2022-03-21 |
2.1313 USD |
35,282.1199 LSK |
2.1347 USD |
2.1024 USD |
2.1740 USD |
2.1583 USD |
| 2022-03-20 |
2.1433 USD |
62,091.0301 LSK |
2.1751 USD |
2.1049 USD |
2.1751 USD |
2.1465 USD |
| 2022-03-19 |
2.1417 USD |
35,941.0779 LSK |
2.1206 USD |
2.1071 USD |
2.1810 USD |
2.1619 USD |
| 2022-03-18 |
2.0895 USD |
29,696.8644 LSK |
2.0943 USD |
2.0445 USD |
2.1476 USD |
2.1168 USD |
| 2022-03-17 |
2.0819 USD |
35,844.0531 LSK |
2.0509 USD |
2.0484 USD |
2.1173 USD |
2.0917 USD |
| 2022-03-16 |
2.0202 USD |
71,140.0484 LSK |
2.0125 USD |
1.9818 USD |
2.0615 USD |
2.0615 USD |
| 2022-03-15 |
1.9870 USD |
52,220.0711 LSK |
2.0423 USD |
1.9496 USD |
2.0423 USD |
2.0206 USD |
| 2022-03-14 |
1.9854 USD |
153,272.4262 LSK |
2.0259 USD |
1.9714 USD |
2.0468 USD |
2.0382 USD |
| 2022-03-13 |
2.1077 USD |
24,106.8740 LSK |
2.1135 USD |
2.0509 USD |
2.1500 USD |
2.0509 USD |
| 2022-03-12 |
2.1513 USD |
136,290.1517 LSK |
2.1179 USD |
2.1033 USD |
2.1816 USD |
2.1321 USD |
| 2022-03-11 |
2.0940 USD |
154,397.2375 LSK |
2.1751 USD |
2.0495 USD |
2.1763 USD |
2.1096 USD |
| 2022-03-10 |
2.1487 USD |
381,244.9832 LSK |
2.0092 USD |
2.0000 USD |
2.3164 USD |
2.1667 USD |
| 2022-03-09 |
1.9803 USD |
96,377.9942 LSK |
1.8788 USD |
1.8763 USD |
2.0216 USD |
2.0102 USD |
| 2022-03-08 |
1.8880 USD |
129,875.2608 LSK |
1.8702 USD |
1.8550 USD |
1.9486 USD |
1.8744 USD |
| 2022-03-07 |
1.9660 USD |
65,727.3739 LSK |
2.0858 USD |
1.8752 USD |
2.1929 USD |
1.9086 USD |
| 2022-03-06 |
2.1007 USD |
148,070.7986 LSK |
1.9395 USD |
1.8614 USD |
2.3910 USD |
2.0818 USD |
| 2022-03-05 |
1.8901 USD |
34,354.7019 LSK |
1.9087 USD |
1.8330 USD |
1.9423 USD |
1.9423 USD |
| 2022-03-04 |
2.0164 USD |
60,539.4388 LSK |
2.1091 USD |
1.9007 USD |
2.1515 USD |
1.9182 USD |
| 2022-03-03 |
2.0965 USD |
180,868.5349 LSK |
1.9579 USD |
1.9579 USD |
2.2485 USD |
2.0868 USD |
| 2022-03-02 |
1.9641 USD |
143,479.6435 LSK |
1.9861 USD |
1.9013 USD |
2.0204 USD |
1.9592 USD |
| 2022-03-01 |
2.0074 USD |
271,120.9952 LSK |
1.7180 USD |
1.7165 USD |
2.3910 USD |
1.9497 USD |
| 2022-02-28 |
1.6055 USD |
49,452.6108 LSK |
1.5157 USD |
1.5043 USD |
1.7156 USD |
1.7088 USD |