Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
1.1188 USD |
21,508.7638 LSK |
1.1013 USD |
1.1013 USD |
1.1321 USD |
1.1278 USD |
| 2020-05-16 |
1.1116 USD |
1,625.0154 LSK |
1.1060 USD |
1.1013 USD |
1.1278 USD |
1.1013 USD |
| 2020-05-15 |
1.1297 USD |
6,897.8762 LSK |
1.1451 USD |
1.1000 USD |
1.1499 USD |
1.1060 USD |
| 2020-05-14 |
1.1414 USD |
11,867.8945 LSK |
1.1489 USD |
1.1237 USD |
1.1581 USD |
1.1451 USD |
| 2020-05-13 |
1.1422 USD |
13,353.3977 LSK |
1.0881 USD |
1.0881 USD |
1.1751 USD |
1.1489 USD |
| 2020-05-12 |
1.0715 USD |
43,758.6197 LSK |
1.0423 USD |
1.0423 USD |
1.0883 USD |
1.0881 USD |
| 2020-05-11 |
1.0473 USD |
15,841.4477 LSK |
1.0680 USD |
1.0200 USD |
1.1074 USD |
1.0423 USD |
| 2020-05-10 |
1.0872 USD |
31,046.4806 LSK |
1.2010 USD |
1.0429 USD |
1.2010 USD |
1.0755 USD |
| 2020-05-09 |
1.2217 USD |
13,024.3710 LSK |
1.2385 USD |
1.2010 USD |
1.2508 USD |
1.2010 USD |
| 2020-05-08 |
1.2083 USD |
25,618.2533 LSK |
1.2189 USD |
1.1915 USD |
1.2385 USD |
1.2385 USD |
| 2020-05-07 |
1.2105 USD |
16,805.0192 LSK |
1.1908 USD |
1.1908 USD |
1.2273 USD |
1.2189 USD |
| 2020-05-06 |
1.2174 USD |
7,981.4917 LSK |
1.2155 USD |
1.1908 USD |
1.2301 USD |
1.1908 USD |
| 2020-05-05 |
1.2136 USD |
20,997.4663 LSK |
1.2262 USD |
1.1828 USD |
1.2303 USD |
1.2155 USD |
| 2020-05-04 |
1.2005 USD |
14,259.9688 LSK |
1.2235 USD |
1.1792 USD |
1.2334 USD |
1.2262 USD |
| 2020-05-03 |
1.2611 USD |
8,719.4860 LSK |
1.2721 USD |
1.2175 USD |
1.2941 USD |
1.2235 USD |
| 2020-05-02 |
1.2706 USD |
19,652.3152 LSK |
1.2317 USD |
1.2317 USD |
1.2935 USD |
1.2721 USD |
| 2020-05-01 |
1.2535 USD |
8,986.9992 LSK |
1.2186 USD |
1.2186 USD |
1.2812 USD |
1.2317 USD |
| 2020-04-30 |
1.2787 USD |
96,912.3063 LSK |
1.2814 USD |
1.1021 USD |
1.3778 USD |
1.2186 USD |
| 2020-04-29 |
1.2837 USD |
30,572.0258 LSK |
1.2850 USD |
1.2485 USD |
1.4000 USD |
1.2814 USD |
| 2020-04-28 |
1.2388 USD |
48,379.8112 LSK |
1.1578 USD |
1.1305 USD |
1.3080 USD |
1.2850 USD |
| 2020-04-27 |
1.1299 USD |
40,185.0397 LSK |
1.0671 USD |
1.0541 USD |
1.1922 USD |
1.1784 USD |
| 2020-04-26 |
1.0490 USD |
16,011.9374 LSK |
1.0496 USD |
1.0417 USD |
1.0671 USD |
1.0671 USD |
| 2020-04-25 |
1.0541 USD |
1,957.6632 LSK |
1.0505 USD |
1.0469 USD |
1.0646 USD |
1.0496 USD |
| 2020-04-24 |
1.0404 USD |
7,170.0302 LSK |
1.0249 USD |
1.0235 USD |
1.0520 USD |
1.0519 USD |
| 2020-04-23 |
1.0208 USD |
28,896.5754 LSK |
1.0200 USD |
0.9934 USD |
1.0524 USD |
1.0377 USD |
| 2020-04-22 |
1.0114 USD |
27,933.3827 LSK |
0.9748 USD |
0.9686 USD |
1.1118 USD |
1.0200 USD |
| 2020-04-21 |
0.9697 USD |
20,331.6546 LSK |
0.9953 USD |
0.9500 USD |
1.0073 USD |
0.9748 USD |
| 2020-04-20 |
1.0206 USD |
39,243.3156 LSK |
1.0498 USD |
0.9355 USD |
1.2990 USD |
0.9953 USD |
| 2020-04-19 |
1.0403 USD |
14,329.6091 LSK |
1.0683 USD |
0.9354 USD |
1.0683 USD |
1.0498 USD |
| 2020-04-18 |
1.0693 USD |
15,848.4728 LSK |
1.0501 USD |
1.0501 USD |
1.0786 USD |
1.0683 USD |
| 2020-04-17 |
1.0333 USD |
3,452.8174 LSK |
1.0460 USD |
1.0229 USD |
1.0522 USD |
1.0501 USD |
| 2020-04-16 |
1.0355 USD |
16,586.7580 LSK |
1.0245 USD |
0.9792 USD |
1.0721 USD |
1.0460 USD |
| 2020-04-15 |
1.0556 USD |
21,778.1144 LSK |
0.9960 USD |
0.9960 USD |
1.1198 USD |
1.0245 USD |
| 2020-04-14 |
0.9941 USD |
2,897.7251 LSK |
0.9647 USD |
0.9647 USD |
1.0228 USD |
0.9960 USD |
| 2020-04-13 |
0.9548 USD |
16,713.4212 LSK |
0.9794 USD |
0.9345 USD |
0.9824 USD |
0.9647 USD |
| 2020-04-12 |
0.9968 USD |
7,379.1460 LSK |
0.9716 USD |
0.9681 USD |
1.0199 USD |
0.9849 USD |
| 2020-04-11 |
0.9730 USD |
4,365.7092 LSK |
0.9810 USD |
0.9638 USD |
0.9875 USD |
0.9716 USD |
| 2020-04-10 |
0.9857 USD |
4,380.8735 LSK |
1.0430 USD |
0.9529 USD |
1.0430 USD |
0.9810 USD |
| 2020-04-09 |
1.0434 USD |
2,490.6760 LSK |
1.0504 USD |
1.0191 USD |
1.0562 USD |
1.0430 USD |
| 2020-04-08 |
1.0476 USD |
7,061.9874 LSK |
1.0373 USD |
1.0340 USD |
1.0653 USD |
1.0504 USD |
| 2020-04-07 |
1.0598 USD |
23,875.8595 LSK |
1.0452 USD |
0.9974 USD |
1.1080 USD |
1.0373 USD |
| 2020-04-06 |
1.0175 USD |
9,906.4838 LSK |
0.9799 USD |
0.9799 USD |
1.0462 USD |
1.0452 USD |
| 2020-04-05 |
0.9780 USD |
1,339.4432 LSK |
0.9754 USD |
0.9688 USD |
0.9841 USD |
0.9727 USD |
| 2020-04-04 |
0.9701 USD |
11,728.2930 LSK |
0.9774 USD |
0.9606 USD |
0.9915 USD |
0.9754 USD |
| 2020-04-03 |
1.0015 USD |
2,928.6260 LSK |
0.9748 USD |
0.9746 USD |
1.0155 USD |
0.9774 USD |
| 2020-04-02 |
0.9791 USD |
6,198.7503 LSK |
0.9733 USD |
0.9531 USD |
1.0132 USD |
0.9748 USD |
| 2020-04-01 |
0.9439 USD |
25,102.4852 LSK |
0.9772 USD |
0.8500 USD |
0.9773 USD |
0.9733 USD |
| 2020-03-31 |
0.9676 USD |
3,559.4900 LSK |
0.9543 USD |
0.9538 USD |
0.9837 USD |
0.9772 USD |
| 2020-03-30 |
0.9593 USD |
9,337.5468 LSK |
0.9010 USD |
0.9010 USD |
0.9814 USD |
0.9543 USD |
| 2020-03-29 |
0.9362 USD |
11,294.7765 LSK |
0.9716 USD |
0.8940 USD |
0.9794 USD |
0.9010 USD |