Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-28 |
0.9691 USD |
4,426.5821 LSK |
1.0079 USD |
0.9587 USD |
1.0079 USD |
0.9690 USD |
| 2020-03-27 |
1.0475 USD |
21,447.0584 LSK |
1.0148 USD |
1.0079 USD |
1.0600 USD |
1.0079 USD |
| 2020-03-26 |
1.0066 USD |
3,945.3561 LSK |
1.0184 USD |
0.9905 USD |
1.0286 USD |
1.0148 USD |
| 2020-03-25 |
1.0285 USD |
1,045.6099 LSK |
1.0450 USD |
1.0000 USD |
1.0620 USD |
1.0184 USD |
| 2020-03-24 |
1.0379 USD |
10,763.5885 LSK |
1.0280 USD |
0.9945 USD |
1.0692 USD |
1.0450 USD |
| 2020-03-23 |
1.0502 USD |
11,274.2360 LSK |
0.9505 USD |
0.9505 USD |
1.3100 USD |
1.0280 USD |
| 2020-03-22 |
1.0168 USD |
14,292.3887 LSK |
1.0172 USD |
0.9475 USD |
1.0843 USD |
0.9505 USD |
| 2020-03-21 |
1.0444 USD |
13,347.9791 LSK |
1.0498 USD |
1.0100 USD |
1.1234 USD |
1.0172 USD |
| 2020-03-20 |
1.1478 USD |
28,410.7382 LSK |
1.1482 USD |
0.9507 USD |
1.3100 USD |
1.0498 USD |
| 2020-03-19 |
1.1064 USD |
39,851.5501 LSK |
1.0593 USD |
1.0076 USD |
1.2229 USD |
1.1482 USD |
| 2020-03-18 |
0.9979 USD |
72,888.4980 LSK |
0.9710 USD |
0.9000 USD |
1.0681 USD |
1.0593 USD |
| 2020-03-17 |
0.9093 USD |
17,979.1945 LSK |
0.7771 USD |
0.7771 USD |
0.9710 USD |
0.9710 USD |
| 2020-03-16 |
0.7616 USD |
7,841.2561 LSK |
0.8449 USD |
0.6994 USD |
0.8714 USD |
0.7771 USD |
| 2020-03-15 |
0.8440 USD |
19,302.4817 LSK |
0.7538 USD |
0.7452 USD |
0.9020 USD |
0.8449 USD |
| 2020-03-14 |
0.8221 USD |
9,399.6018 LSK |
0.8522 USD |
0.7415 USD |
0.8599 USD |
0.7538 USD |
| 2020-03-13 |
0.7329 USD |
38,170.5228 LSK |
0.6455 USD |
0.5368 USD |
0.8853 USD |
0.8522 USD |
| 2020-03-12 |
0.9252 USD |
66,142.3222 LSK |
1.1811 USD |
0.6437 USD |
1.2031 USD |
0.6455 USD |
| 2020-03-11 |
1.2241 USD |
12,619.5501 LSK |
1.2969 USD |
1.1369 USD |
1.2969 USD |
1.1811 USD |
| 2020-03-10 |
1.1846 USD |
38,417.8665 LSK |
1.1095 USD |
1.1095 USD |
1.2969 USD |
1.2969 USD |
| 2020-03-09 |
1.1247 USD |
39,882.9440 LSK |
1.1458 USD |
1.0531 USD |
1.1873 USD |
1.1095 USD |