Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-13 |
6.4190 USD |
28,935.2799 LSK |
6.4205 USD |
6.1996 USD |
6.6989 USD |
6.4628 USD |
| 2021-04-12 |
6.4755 USD |
50,476.2212 LSK |
6.8486 USD |
6.3000 USD |
6.8486 USD |
6.4452 USD |
| 2021-04-11 |
6.6612 USD |
66,793.2492 LSK |
7.1612 USD |
6.5500 USD |
7.1612 USD |
6.8048 USD |
| 2021-04-10 |
7.1476 USD |
73,418.5713 LSK |
7.0866 USD |
6.7882 USD |
7.5000 USD |
7.0396 USD |
| 2021-04-09 |
6.9330 USD |
108,656.2592 LSK |
6.8049 USD |
6.5808 USD |
7.1988 USD |
7.1344 USD |
| 2021-04-08 |
6.4180 USD |
87,145.9858 LSK |
6.1695 USD |
5.8280 USD |
6.8028 USD |
6.7868 USD |
| 2021-04-07 |
6.1447 USD |
109,218.2679 LSK |
6.1790 USD |
5.4263 USD |
6.8646 USD |
5.7372 USD |
| 2021-04-06 |
6.0281 USD |
63,977.5959 LSK |
6.2423 USD |
5.7401 USD |
6.3771 USD |
6.1404 USD |
| 2021-04-05 |
6.1061 USD |
70,187.6978 LSK |
6.2924 USD |
5.8496 USD |
6.3356 USD |
6.3294 USD |
| 2021-04-04 |
6.1782 USD |
66,150.2774 LSK |
5.8320 USD |
5.7713 USD |
6.4834 USD |
6.2583 USD |
| 2021-04-03 |
6.1139 USD |
165,232.0073 LSK |
5.9741 USD |
5.3500 USD |
6.6500 USD |
5.9559 USD |
| 2021-04-02 |
5.7506 USD |
67,446.9360 LSK |
5.9382 USD |
5.6795 USD |
6.0000 USD |
5.9365 USD |
| 2021-04-01 |
6.0133 USD |
62,971.2091 LSK |
6.2417 USD |
5.7770 USD |
6.2664 USD |
5.8661 USD |
| 2021-03-31 |
5.8852 USD |
119,192.9644 LSK |
5.9827 USD |
5.5622 USD |
6.2000 USD |
6.1306 USD |
| 2021-03-30 |
5.8170 USD |
212,643.4219 LSK |
5.4544 USD |
5.3661 USD |
6.1711 USD |
5.9300 USD |
| 2021-03-29 |
5.1173 USD |
83,056.2376 LSK |
4.8058 USD |
4.6846 USD |
5.5300 USD |
5.4582 USD |
| 2021-03-28 |
5.1294 USD |
324,506.3488 LSK |
4.5103 USD |
4.4615 USD |
5.6038 USD |
4.8712 USD |
| 2021-03-27 |
4.3261 USD |
147,928.6302 LSK |
4.5000 USD |
4.2305 USD |
4.5311 USD |
4.3704 USD |
| 2021-03-26 |
4.2010 USD |
130,326.4840 LSK |
3.9498 USD |
3.6870 USD |
4.4926 USD |
4.3635 USD |
| 2021-03-25 |
4.0610 USD |
89,674.5021 LSK |
4.2166 USD |
3.8600 USD |
4.3703 USD |
4.0057 USD |
| 2021-03-24 |
4.7286 USD |
130,003.2340 LSK |
4.9644 USD |
4.5220 USD |
5.1049 USD |
4.5761 USD |
| 2021-03-23 |
4.7849 USD |
460,615.0859 LSK |
3.9875 USD |
3.9817 USD |
5.2400 USD |
4.9718 USD |
| 2021-03-22 |
4.2172 USD |
138,630.2696 LSK |
3.8771 USD |
3.8060 USD |
4.5525 USD |
4.0875 USD |
| 2021-03-21 |
3.8072 USD |
65,140.0405 LSK |
4.0276 USD |
3.5896 USD |
4.1672 USD |
3.9322 USD |
| 2021-03-20 |
4.3289 USD |
134,922.5055 LSK |
3.7796 USD |
3.7453 USD |
4.8000 USD |
4.2700 USD |
| 2021-03-19 |
3.7334 USD |
60,360.7609 LSK |
3.7497 USD |
3.5952 USD |
3.9366 USD |
3.8253 USD |
| 2021-03-18 |
3.7808 USD |
77,856.8764 LSK |
3.9557 USD |
3.6360 USD |
3.9728 USD |
3.8176 USD |
| 2021-03-17 |
3.6581 USD |
137,450.2243 LSK |
3.3594 USD |
3.2472 USD |
4.0200 USD |
3.9909 USD |
| 2021-03-16 |
3.2243 USD |
46,566.6484 LSK |
3.2490 USD |
3.0700 USD |
3.3661 USD |
3.2790 USD |
| 2021-03-15 |
3.2715 USD |
50,745.4696 LSK |
3.4190 USD |
3.1077 USD |
3.4719 USD |
3.3176 USD |
| 2021-03-14 |
3.4392 USD |
54,775.5375 LSK |
3.2872 USD |
3.2282 USD |
3.6208 USD |
3.4479 USD |
| 2021-03-13 |
3.3155 USD |
62,838.0460 LSK |
3.1324 USD |
3.0000 USD |
3.6536 USD |
3.3285 USD |
| 2021-03-12 |
3.1398 USD |
34,763.2404 LSK |
3.2361 USD |
3.0400 USD |
3.2812 USD |
3.1426 USD |
| 2021-03-11 |
3.2008 USD |
38,329.9770 LSK |
3.2249 USD |
3.1033 USD |
3.3217 USD |
3.2361 USD |
| 2021-03-10 |
3.2035 USD |
39,204.7618 LSK |
3.3400 USD |
3.1332 USD |
3.3559 USD |
3.2241 USD |
| 2021-03-09 |
3.2383 USD |
36,604.2524 LSK |
3.2201 USD |
3.1480 USD |
3.3505 USD |
3.3479 USD |
| 2021-03-08 |
3.1961 USD |
46,583.9888 LSK |
3.2568 USD |
3.0953 USD |
3.2659 USD |
3.2222 USD |
| 2021-03-07 |
3.1760 USD |
50,193.9933 LSK |
3.2108 USD |
3.1368 USD |
3.2304 USD |
3.2304 USD |
| 2021-03-06 |
3.1627 USD |
69,545.8901 LSK |
3.1300 USD |
3.0000 USD |
3.2518 USD |
3.1822 USD |
| 2021-03-05 |
3.0077 USD |
67,554.7359 LSK |
3.0305 USD |
2.8654 USD |
3.4050 USD |
3.0545 USD |
| 2021-03-04 |
3.1198 USD |
50,090.4523 LSK |
3.2137 USD |
2.9526 USD |
3.3375 USD |
3.0745 USD |
| 2021-03-03 |
3.2107 USD |
98,969.0146 LSK |
3.1798 USD |
3.0826 USD |
3.4000 USD |
3.2437 USD |
| 2021-03-02 |
3.2543 USD |
197,624.4360 LSK |
3.0971 USD |
2.9871 USD |
3.6629 USD |
3.1558 USD |
| 2021-03-01 |
2.9815 USD |
61,518.5974 LSK |
2.9386 USD |
2.8363 USD |
3.0651 USD |
2.9700 USD |
| 2021-02-28 |
2.7877 USD |
66,449.7925 LSK |
3.0510 USD |
2.5565 USD |
3.0510 USD |
2.9120 USD |
| 2021-02-27 |
3.0633 USD |
102,246.2227 LSK |
3.0185 USD |
2.9400 USD |
3.1717 USD |
3.0011 USD |
| 2021-02-26 |
2.9532 USD |
249,387.3977 LSK |
3.0321 USD |
2.5000 USD |
3.2779 USD |
2.9205 USD |
| 2021-02-25 |
3.5195 USD |
441,696.9237 LSK |
2.8233 USD |
2.8233 USD |
4.3000 USD |
3.0195 USD |
| 2021-02-24 |
2.8646 USD |
129,874.9089 LSK |
2.6400 USD |
2.4660 USD |
3.2100 USD |
2.8227 USD |
| 2021-02-23 |
2.6455 USD |
229,359.2608 LSK |
3.3835 USD |
2.2000 USD |
3.3835 USD |
2.6602 USD |