Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-30 |
3.0694 USD |
125,000.3983 LSK |
2.7698 USD |
2.7400 USD |
3.2305 USD |
2.9892 USD |
| 2021-09-29 |
2.8623 USD |
35,026.2602 LSK |
2.7836 USD |
2.7400 USD |
2.9839 USD |
2.7400 USD |
| 2021-09-28 |
2.8276 USD |
24,279.9093 LSK |
2.8900 USD |
2.7337 USD |
2.9252 USD |
2.7747 USD |
| 2021-09-27 |
2.9478 USD |
30,662.2750 LSK |
2.9892 USD |
2.8586 USD |
3.1357 USD |
2.8903 USD |
| 2021-09-26 |
2.9280 USD |
54,705.3491 LSK |
3.1257 USD |
2.8000 USD |
3.1600 USD |
2.9821 USD |
| 2021-09-25 |
3.1343 USD |
26,020.4819 LSK |
3.1413 USD |
3.0040 USD |
3.2200 USD |
3.1574 USD |
| 2021-09-24 |
3.0171 USD |
39,042.7572 LSK |
3.2305 USD |
2.7747 USD |
3.2628 USD |
3.1569 USD |
| 2021-09-23 |
3.1996 USD |
18,815.3676 LSK |
3.2466 USD |
3.0770 USD |
3.2790 USD |
3.1984 USD |
| 2021-09-22 |
3.0842 USD |
34,308.4771 LSK |
2.7836 USD |
2.7836 USD |
3.2626 USD |
3.2043 USD |
| 2021-09-21 |
3.1501 USD |
81,769.3404 LSK |
2.9600 USD |
2.8000 USD |
3.3896 USD |
2.8163 USD |
| 2021-09-20 |
3.2704 USD |
61,126.8661 LSK |
3.6448 USD |
2.9450 USD |
3.6817 USD |
2.9778 USD |
| 2021-09-19 |
3.6634 USD |
15,811.5364 LSK |
3.6319 USD |
3.6100 USD |
3.7797 USD |
3.6100 USD |
| 2021-09-18 |
3.7931 USD |
20,550.5377 LSK |
3.5918 USD |
3.5740 USD |
4.0000 USD |
3.6100 USD |
| 2021-09-17 |
3.6253 USD |
15,389.4537 LSK |
3.7188 USD |
3.5100 USD |
3.7493 USD |
3.5918 USD |
| 2021-09-16 |
3.7848 USD |
35,922.1524 LSK |
3.8055 USD |
3.6933 USD |
3.8857 USD |
3.7188 USD |
| 2021-09-15 |
3.6861 USD |
49,138.7037 LSK |
3.5784 USD |
3.5563 USD |
3.8015 USD |
3.7771 USD |
| 2021-09-14 |
3.5602 USD |
32,448.8125 LSK |
3.6033 USD |
3.4614 USD |
3.7374 USD |
3.5602 USD |
| 2021-09-13 |
3.6250 USD |
27,565.3458 LSK |
3.7247 USD |
3.4101 USD |
3.9028 USD |
3.6000 USD |
| 2021-09-12 |
3.7172 USD |
36,428.0820 LSK |
3.5400 USD |
3.4788 USD |
3.9300 USD |
3.7578 USD |
| 2021-09-11 |
3.6992 USD |
80,495.6671 LSK |
3.3813 USD |
3.3813 USD |
3.9796 USD |
3.5400 USD |
| 2021-09-10 |
3.5082 USD |
90,861.1872 LSK |
3.6013 USD |
3.2604 USD |
3.6996 USD |
3.3366 USD |
| 2021-09-09 |
3.6545 USD |
102,318.5811 LSK |
3.5701 USD |
3.4451 USD |
3.7986 USD |
3.5794 USD |
| 2021-09-08 |
3.5643 USD |
53,181.0186 LSK |
3.5794 USD |
3.2878 USD |
3.7172 USD |
3.5666 USD |
| 2021-09-07 |
4.0006 USD |
187,699.1475 LSK |
4.5322 USD |
3.1940 USD |
4.7442 USD |
3.5915 USD |
| 2021-09-06 |
4.5308 USD |
67,293.6992 LSK |
4.5900 USD |
4.3880 USD |
4.7300 USD |
4.5371 USD |
| 2021-09-05 |
4.4496 USD |
96,863.7475 LSK |
4.1974 USD |
4.1974 USD |
4.7166 USD |
4.5766 USD |
| 2021-09-04 |
4.2803 USD |
59,287.8895 LSK |
4.2643 USD |
4.1422 USD |
4.4127 USD |
4.2245 USD |
| 2021-09-03 |
4.1772 USD |
51,310.2717 LSK |
4.0478 USD |
3.9491 USD |
4.3534 USD |
4.2599 USD |
| 2021-09-02 |
4.0812 USD |
49,956.3937 LSK |
4.1995 USD |
3.9801 USD |
4.1995 USD |
4.0760 USD |
| 2021-09-01 |
4.0269 USD |
66,019.0222 LSK |
3.8436 USD |
3.7866 USD |
4.2486 USD |
4.1307 USD |
| 2021-08-31 |
3.8777 USD |
75,105.2053 LSK |
3.8667 USD |
3.7902 USD |
3.9993 USD |
3.8563 USD |
| 2021-08-30 |
3.9963 USD |
71,308.6760 LSK |
4.1630 USD |
3.8370 USD |
4.1860 USD |
3.8950 USD |
| 2021-08-29 |
4.0582 USD |
64,944.1410 LSK |
4.1012 USD |
3.8436 USD |
4.2230 USD |
4.1574 USD |
| 2021-08-28 |
4.0528 USD |
17,413.7810 LSK |
4.2486 USD |
3.9527 USD |
4.2665 USD |
4.0000 USD |
| 2021-08-27 |
4.0018 USD |
52,680.8888 LSK |
3.9709 USD |
3.8323 USD |
4.2601 USD |
4.2391 USD |
| 2021-08-26 |
4.2740 USD |
47,044.5489 LSK |
4.3964 USD |
3.9296 USD |
4.5148 USD |
4.0500 USD |
| 2021-08-25 |
4.3131 USD |
38,398.0457 LSK |
4.3246 USD |
4.1422 USD |
4.4629 USD |
4.3401 USD |
| 2021-08-24 |
4.4810 USD |
117,030.6507 LSK |
4.8244 USD |
4.1884 USD |
4.8346 USD |
4.3354 USD |
| 2021-08-23 |
4.7155 USD |
143,549.5256 LSK |
4.7900 USD |
4.5863 USD |
4.9508 USD |
4.7831 USD |
| 2021-08-22 |
4.7966 USD |
30,913.5557 LSK |
4.8652 USD |
4.6488 USD |
4.9128 USD |
4.7976 USD |
| 2021-08-21 |
4.9704 USD |
47,828.7966 LSK |
5.1120 USD |
4.8327 USD |
5.1120 USD |
4.8749 USD |
| 2021-08-20 |
5.1044 USD |
105,673.7526 LSK |
4.8200 USD |
4.7676 USD |
5.4078 USD |
5.0853 USD |
| 2021-08-19 |
4.4363 USD |
562,176.1383 LSK |
4.3977 USD |
4.2297 USD |
4.8234 USD |
4.8079 USD |
| 2021-08-18 |
4.2505 USD |
95,298.7528 LSK |
4.3274 USD |
4.0178 USD |
4.5656 USD |
4.4554 USD |
| 2021-08-17 |
4.3011 USD |
356,110.8146 LSK |
4.3980 USD |
3.9269 USD |
4.8250 USD |
4.3324 USD |
| 2021-08-16 |
4.6479 USD |
164,056.7080 LSK |
4.4266 USD |
4.3491 USD |
4.9137 USD |
4.5150 USD |
| 2021-08-15 |
4.4121 USD |
53,526.1428 LSK |
4.3600 USD |
4.1368 USD |
4.7267 USD |
4.4157 USD |
| 2021-08-14 |
4.3477 USD |
111,979.5233 LSK |
4.2250 USD |
4.1583 USD |
4.6000 USD |
4.4476 USD |
| 2021-08-13 |
4.1058 USD |
54,992.4490 LSK |
3.9645 USD |
3.8912 USD |
4.1900 USD |
4.1808 USD |
| 2021-08-12 |
3.9901 USD |
116,584.8120 LSK |
4.0705 USD |
3.7677 USD |
4.2016 USD |
3.8856 USD |