Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
3.7648 USD |
120,566.4859 LSK |
3.5646 USD |
3.5548 USD |
3.9800 USD |
3.8197 USD |
| 2021-06-01 |
3.5257 USD |
73,327.0605 LSK |
3.5744 USD |
3.3869 USD |
3.6194 USD |
3.5712 USD |
| 2021-05-31 |
3.3867 USD |
51,096.7903 LSK |
3.3731 USD |
3.1334 USD |
3.5606 USD |
3.5554 USD |
| 2021-05-30 |
3.2604 USD |
45,276.3020 LSK |
3.2800 USD |
3.0669 USD |
3.4505 USD |
3.3553 USD |
| 2021-05-29 |
3.3669 USD |
75,766.0590 LSK |
3.5388 USD |
3.0830 USD |
3.6303 USD |
3.2883 USD |
| 2021-05-28 |
3.5564 USD |
197,807.3598 LSK |
4.2054 USD |
3.1154 USD |
4.2726 USD |
3.4160 USD |
| 2021-05-27 |
4.2208 USD |
78,375.8580 LSK |
4.5573 USD |
4.0527 USD |
4.5573 USD |
4.2293 USD |
| 2021-05-26 |
4.4921 USD |
194,011.6296 LSK |
4.3559 USD |
4.1463 USD |
4.6774 USD |
4.4768 USD |
| 2021-05-25 |
4.1352 USD |
246,904.6471 LSK |
3.8478 USD |
3.8003 USD |
4.6804 USD |
4.3043 USD |
| 2021-05-24 |
3.4764 USD |
112,925.0159 LSK |
3.2088 USD |
2.9398 USD |
3.9058 USD |
3.8285 USD |
| 2021-05-23 |
3.1230 USD |
117,437.0259 LSK |
3.9819 USD |
2.6300 USD |
4.1644 USD |
2.9756 USD |
| 2021-05-22 |
4.0902 USD |
59,482.1025 LSK |
4.4274 USD |
3.8348 USD |
4.4274 USD |
3.9332 USD |
| 2021-05-21 |
4.5393 USD |
166,292.7533 LSK |
5.1217 USD |
3.5877 USD |
5.3624 USD |
4.2301 USD |
| 2021-05-20 |
4.6894 USD |
135,387.7592 LSK |
4.1423 USD |
3.6000 USD |
5.1018 USD |
4.9556 USD |
| 2021-05-19 |
4.7746 USD |
357,933.8052 LSK |
6.2510 USD |
3.0590 USD |
6.5143 USD |
4.1988 USD |
| 2021-05-18 |
6.2386 USD |
70,769.4738 LSK |
5.8447 USD |
5.7273 USD |
6.6947 USD |
6.1784 USD |
| 2021-05-17 |
5.7296 USD |
129,335.9407 LSK |
6.3307 USD |
5.2909 USD |
6.3369 USD |
5.8716 USD |
| 2021-05-16 |
6.3315 USD |
126,650.1999 LSK |
6.5626 USD |
5.8700 USD |
6.8163 USD |
6.1425 USD |
| 2021-05-15 |
6.8953 USD |
79,524.2165 LSK |
7.3978 USD |
6.5376 USD |
7.7500 USD |
6.6434 USD |
| 2021-05-14 |
7.2725 USD |
96,893.0683 LSK |
7.1404 USD |
6.7205 USD |
7.6188 USD |
7.3754 USD |
| 2021-05-13 |
6.9702 USD |
248,147.7994 LSK |
6.9500 USD |
6.3500 USD |
7.6857 USD |
6.9706 USD |
| 2021-05-12 |
8.3142 USD |
85,808.2224 LSK |
9.3136 USD |
7.6799 USD |
9.3602 USD |
7.9014 USD |
| 2021-05-11 |
8.5598 USD |
179,203.4689 LSK |
8.7203 USD |
7.8353 USD |
9.2745 USD |
9.0000 USD |
| 2021-05-10 |
9.2064 USD |
235,004.2955 LSK |
8.2587 USD |
7.8100 USD |
10.8267 USD |
7.9732 USD |
| 2021-05-09 |
8.3479 USD |
106,858.0175 LSK |
8.4581 USD |
7.6896 USD |
9.1000 USD |
8.2518 USD |
| 2021-05-08 |
8.7441 USD |
160,097.4564 LSK |
9.0359 USD |
8.1637 USD |
9.6084 USD |
8.4147 USD |
| 2021-05-07 |
9.4361 USD |
1,096,003.3634 LSK |
6.9292 USD |
6.9285 USD |
11.4000 USD |
8.9086 USD |
| 2021-05-06 |
6.5254 USD |
206,537.7942 LSK |
6.1990 USD |
6.0268 USD |
7.1200 USD |
7.0774 USD |
| 2021-05-05 |
5.7844 USD |
105,635.1294 LSK |
5.2778 USD |
5.2410 USD |
6.3275 USD |
6.2247 USD |
| 2021-05-04 |
5.8257 USD |
115,102.3786 LSK |
5.9500 USD |
5.3275 USD |
6.3800 USD |
5.5159 USD |
| 2021-05-03 |
6.0044 USD |
119,056.3768 LSK |
5.6785 USD |
5.5910 USD |
6.4000 USD |
5.9887 USD |
| 2021-05-02 |
5.4828 USD |
42,524.6630 LSK |
5.5326 USD |
5.2100 USD |
5.7239 USD |
5.5700 USD |
| 2021-05-01 |
5.4143 USD |
53,926.0669 LSK |
5.4333 USD |
5.2780 USD |
5.6300 USD |
5.5041 USD |
| 2021-04-30 |
5.2960 USD |
48,783.8442 LSK |
5.2926 USD |
5.1004 USD |
5.5179 USD |
5.4233 USD |
| 2021-04-29 |
5.2787 USD |
93,538.4595 LSK |
5.6477 USD |
5.0017 USD |
5.6631 USD |
5.2832 USD |
| 2021-04-28 |
5.2657 USD |
172,298.2586 LSK |
4.8916 USD |
4.4223 USD |
6.1912 USD |
5.4987 USD |
| 2021-04-27 |
4.7795 USD |
53,529.4369 LSK |
4.5595 USD |
4.5183 USD |
4.9410 USD |
4.8882 USD |
| 2021-04-26 |
4.4232 USD |
84,671.8771 LSK |
3.8571 USD |
3.7882 USD |
4.8500 USD |
4.5635 USD |
| 2021-04-25 |
3.9510 USD |
90,528.3756 LSK |
3.7322 USD |
3.5055 USD |
4.4100 USD |
3.8310 USD |
| 2021-04-24 |
3.9272 USD |
78,098.3928 LSK |
4.1025 USD |
3.6483 USD |
4.1179 USD |
3.7884 USD |
| 2021-04-23 |
3.8272 USD |
200,192.6015 LSK |
4.3212 USD |
3.2500 USD |
4.4022 USD |
4.0918 USD |
| 2021-04-22 |
4.8301 USD |
82,965.6057 LSK |
5.0885 USD |
4.2987 USD |
5.2460 USD |
4.4044 USD |
| 2021-04-21 |
5.3529 USD |
16,891.0162 LSK |
5.4578 USD |
5.0600 USD |
5.6301 USD |
5.0798 USD |
| 2021-04-20 |
5.2010 USD |
80,036.7694 LSK |
5.3466 USD |
4.7076 USD |
5.6212 USD |
5.4407 USD |
| 2021-04-19 |
5.5454 USD |
61,809.4329 LSK |
5.6821 USD |
5.1437 USD |
5.8633 USD |
5.3877 USD |
| 2021-04-18 |
5.5743 USD |
112,309.4504 LSK |
6.4989 USD |
5.0000 USD |
6.5980 USD |
5.6723 USD |
| 2021-04-17 |
6.6558 USD |
102,163.8964 LSK |
6.9264 USD |
6.4100 USD |
6.9832 USD |
6.5375 USD |
| 2021-04-16 |
6.7421 USD |
108,904.2817 LSK |
6.5213 USD |
6.2336 USD |
7.3036 USD |
6.9218 USD |
| 2021-04-15 |
6.3786 USD |
84,546.6996 LSK |
6.1688 USD |
6.1363 USD |
6.5653 USD |
6.5369 USD |
| 2021-04-14 |
6.1262 USD |
105,223.0182 LSK |
6.4410 USD |
5.8058 USD |
6.4410 USD |
6.0338 USD |