Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
1.5806 USD |
16,759.9149 LSK |
1.5783 USD |
1.5173 USD |
1.6166 USD |
1.5293 USD |
| 2022-02-26 |
1.6284 USD |
25,919.9569 LSK |
1.6260 USD |
1.6016 USD |
1.6617 USD |
1.6164 USD |
| 2022-02-25 |
1.6011 USD |
19,438.0830 LSK |
1.5503 USD |
1.5284 USD |
1.6304 USD |
1.6260 USD |
| 2022-02-24 |
1.4521 USD |
159,569.3780 LSK |
1.5944 USD |
1.3704 USD |
1.6077 USD |
1.5503 USD |
| 2022-02-23 |
1.6321 USD |
12,265.8997 LSK |
1.6260 USD |
1.5839 USD |
1.6758 USD |
1.5987 USD |
| 2022-02-22 |
1.6091 USD |
102,323.7498 LSK |
1.6117 USD |
1.5900 USD |
1.6884 USD |
1.6073 USD |
| 2022-02-21 |
1.6674 USD |
73,211.6098 LSK |
1.6127 USD |
1.6127 USD |
1.7680 USD |
1.6289 USD |
| 2022-02-20 |
1.6076 USD |
45,939.8956 LSK |
1.6536 USD |
1.5918 USD |
1.6536 USD |
1.6209 USD |
| 2022-02-19 |
1.7081 USD |
75,991.4697 LSK |
1.6629 USD |
1.6538 USD |
1.7793 USD |
1.6639 USD |
| 2022-02-18 |
1.6551 USD |
23,339.3485 LSK |
1.6545 USD |
1.6304 USD |
1.6756 USD |
1.6641 USD |
| 2022-02-17 |
1.7407 USD |
64,764.9418 LSK |
1.8165 USD |
1.6508 USD |
1.8243 USD |
1.6697 USD |
| 2022-02-16 |
1.8308 USD |
28,198.3289 LSK |
1.8660 USD |
1.8071 USD |
1.8921 USD |
1.8224 USD |
| 2022-02-15 |
1.8281 USD |
31,493.4018 LSK |
1.7542 USD |
1.7476 USD |
1.8642 USD |
1.8532 USD |
| 2022-02-14 |
1.7706 USD |
19,380.2465 LSK |
1.7212 USD |
1.7063 USD |
1.8551 USD |
1.7528 USD |
| 2022-02-13 |
1.7454 USD |
12,156.7922 LSK |
1.7622 USD |
1.7141 USD |
1.7790 USD |
1.7279 USD |
| 2022-02-12 |
1.8007 USD |
14,224.5591 LSK |
1.7778 USD |
1.7503 USD |
1.8923 USD |
1.7656 USD |
| 2022-02-11 |
1.8411 USD |
38,958.3618 LSK |
1.8842 USD |
1.7560 USD |
1.8842 USD |
1.7756 USD |
| 2022-02-10 |
1.9544 USD |
57,937.7441 LSK |
1.9847 USD |
1.8508 USD |
2.0066 USD |
1.8898 USD |
| 2022-02-09 |
1.9554 USD |
66,393.7824 LSK |
1.8662 USD |
1.8370 USD |
2.0342 USD |
1.9824 USD |
| 2022-02-08 |
1.8633 USD |
40,865.9827 LSK |
1.9043 USD |
1.8052 USD |
1.9365 USD |
1.8678 USD |
| 2022-02-07 |
1.8807 USD |
98,823.1550 LSK |
1.8501 USD |
1.8384 USD |
1.9735 USD |
1.9220 USD |
| 2022-02-06 |
1.8172 USD |
32,598.5283 LSK |
1.8059 USD |
1.7839 USD |
1.8472 USD |
1.8209 USD |
| 2022-02-05 |
1.8433 USD |
76,203.1447 LSK |
1.7858 USD |
1.7858 USD |
1.8889 USD |
1.8057 USD |
| 2022-02-04 |
1.7178 USD |
84,208.3966 LSK |
1.6193 USD |
1.6166 USD |
1.7943 USD |
1.7925 USD |
| 2022-02-03 |
1.6158 USD |
24,085.0741 LSK |
1.5997 USD |
1.5855 USD |
1.6341 USD |
1.6250 USD |
| 2022-02-02 |
1.6005 USD |
49,588.7768 LSK |
1.6046 USD |
1.5647 USD |
1.6717 USD |
1.5828 USD |
| 2022-02-01 |
1.6161 USD |
41,417.0692 LSK |
1.5610 USD |
1.5564 USD |
1.6433 USD |
1.6048 USD |
| 2022-01-31 |
1.5444 USD |
16,274.0179 LSK |
1.5485 USD |
1.5000 USD |
1.5748 USD |
1.5741 USD |
| 2022-01-30 |
1.5915 USD |
32,595.2337 LSK |
1.6164 USD |
1.5489 USD |
1.6174 USD |
1.5641 USD |
| 2022-01-29 |
1.6103 USD |
29,102.7730 LSK |
1.6203 USD |
1.5844 USD |
1.6290 USD |
1.6151 USD |
| 2022-01-28 |
1.5805 USD |
19,005.8717 LSK |
1.5646 USD |
1.5410 USD |
1.6223 USD |
1.6203 USD |
| 2022-01-27 |
1.6143 USD |
50,805.0704 LSK |
1.6359 USD |
1.5421 USD |
1.6506 USD |
1.5616 USD |
| 2022-01-26 |
1.7438 USD |
26,131.6411 LSK |
1.6786 USD |
1.6248 USD |
1.8063 USD |
1.6248 USD |
| 2022-01-25 |
1.6492 USD |
56,492.5822 LSK |
1.6341 USD |
1.5747 USD |
1.7253 USD |
1.6844 USD |
| 2022-01-24 |
1.5590 USD |
43,000.9405 LSK |
1.6226 USD |
1.4545 USD |
1.6281 USD |
1.5505 USD |
| 2022-01-23 |
1.6169 USD |
172,980.9470 LSK |
1.6506 USD |
1.5616 USD |
1.7842 USD |
1.5963 USD |
| 2022-01-22 |
1.6086 USD |
92,353.0704 LSK |
1.6620 USD |
1.5000 USD |
1.7506 USD |
1.6211 USD |
| 2022-01-21 |
1.7923 USD |
79,004.4155 LSK |
1.8462 USD |
1.6400 USD |
1.9182 USD |
1.6589 USD |
| 2022-01-20 |
2.0221 USD |
28,327.2148 LSK |
2.0529 USD |
1.8538 USD |
2.1095 USD |
1.8538 USD |
| 2022-01-19 |
2.0380 USD |
21,024.1392 LSK |
2.0818 USD |
1.9902 USD |
2.1066 USD |
2.0509 USD |
| 2022-01-18 |
2.0299 USD |
22,946.5688 LSK |
2.0081 USD |
1.9880 USD |
2.1062 USD |
2.0666 USD |
| 2022-01-17 |
2.0270 USD |
11,455.4179 LSK |
2.0843 USD |
1.9698 USD |
2.0843 USD |
1.9965 USD |
| 2022-01-16 |
2.0813 USD |
16,765.6089 LSK |
2.0890 USD |
2.0548 USD |
2.0989 USD |
2.0855 USD |
| 2022-01-15 |
2.0865 USD |
39,613.3574 LSK |
2.0961 USD |
2.0591 USD |
2.1231 USD |
2.1007 USD |
| 2022-01-14 |
2.0837 USD |
42,479.3738 LSK |
2.0712 USD |
2.0407 USD |
2.1198 USD |
2.1124 USD |
| 2022-01-13 |
2.1151 USD |
59,013.8562 LSK |
2.1508 USD |
2.0548 USD |
2.1624 USD |
2.0877 USD |
| 2022-01-12 |
2.1125 USD |
87,306.7050 LSK |
2.1045 USD |
2.0757 USD |
2.2403 USD |
2.1497 USD |
| 2022-01-11 |
2.0334 USD |
54,887.5684 LSK |
2.0069 USD |
1.9612 USD |
2.1419 USD |
2.1202 USD |
| 2022-01-10 |
2.0025 USD |
36,116.2123 LSK |
2.0697 USD |
1.9417 USD |
2.0764 USD |
2.0021 USD |
| 2022-01-09 |
2.0797 USD |
34,456.2962 LSK |
2.0509 USD |
2.0339 USD |
2.1962 USD |
2.0612 USD |