Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |