Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
1.4198 USD |
24,649.3613 LSK |
1.3941 USD |
1.3654 USD |
1.4798 USD |
1.4504 USD |
| 2024-04-15 |
1.4770 USD |
67,700.3406 LSK |
1.4705 USD |
1.3453 USD |
1.5804 USD |
1.3984 USD |
| 2024-04-14 |
1.4039 USD |
29,646.9561 LSK |
1.3769 USD |
1.3310 USD |
1.4646 USD |
1.4646 USD |
| 2024-04-13 |
1.4258 USD |
127,348.6414 LSK |
1.5999 USD |
1.2036 USD |
1.6088 USD |
1.3790 USD |
| 2024-04-12 |
1.6706 USD |
80,589.1706 LSK |
1.8719 USD |
1.4211 USD |
1.8720 USD |
1.5906 USD |
| 2024-04-11 |
1.8835 USD |
8,236.1993 LSK |
1.8592 USD |
1.8587 USD |
1.9307 USD |
1.8846 USD |
| 2024-04-10 |
1.8524 USD |
10,686.6079 LSK |
1.8699 USD |
1.7873 USD |
1.8855 USD |
1.8687 USD |
| 2024-04-09 |
1.9286 USD |
44,706.1154 LSK |
1.9752 USD |
1.8786 USD |
1.9891 USD |
1.9086 USD |
| 2024-04-08 |
1.9828 USD |
316,754.4657 LSK |
1.9217 USD |
1.8713 USD |
2.0202 USD |
1.9954 USD |
| 2024-04-07 |
1.9528 USD |
14,359.0252 LSK |
1.9817 USD |
1.9222 USD |
1.9953 USD |
1.9247 USD |
| 2024-04-06 |
1.9629 USD |
10,004.5555 LSK |
1.9904 USD |
1.9379 USD |
1.9904 USD |
1.9740 USD |
| 2024-04-05 |
2.0130 USD |
35,873.8747 LSK |
1.9520 USD |
1.8718 USD |
2.0788 USD |
2.0068 USD |
| 2024-04-04 |
1.9321 USD |
25,724.7923 LSK |
1.8956 USD |
1.8031 USD |
2.0622 USD |
1.9054 USD |
| 2024-04-03 |
1.8734 USD |
30,015.4993 LSK |
1.7510 USD |
1.7380 USD |
1.9378 USD |
1.8914 USD |
| 2024-04-02 |
1.7832 USD |
36,464.3768 LSK |
1.8960 USD |
1.7290 USD |
1.8960 USD |
1.8020 USD |
| 2024-04-01 |
1.9139 USD |
20,945.4312 LSK |
1.9964 USD |
1.8326 USD |
1.9964 USD |
1.8915 USD |
| 2024-03-31 |
1.9783 USD |
4,974.6864 LSK |
1.9535 USD |
1.9532 USD |
2.0000 USD |
1.9858 USD |
| 2024-03-30 |
1.9825 USD |
30,845.0034 LSK |
2.0138 USD |
1.9340 USD |
2.0233 USD |
1.9378 USD |
| 2024-03-29 |
1.9918 USD |
40,059.0394 LSK |
2.0175 USD |
1.9496 USD |
2.0175 USD |
1.9786 USD |
| 2024-03-28 |
1.9969 USD |
14,368.6905 LSK |
1.9882 USD |
1.9200 USD |
2.0389 USD |
2.0323 USD |
| 2024-03-27 |
2.0455 USD |
32,889.6544 LSK |
2.0868 USD |
1.9620 USD |
2.0999 USD |
1.9787 USD |
| 2024-03-26 |
2.1140 USD |
40,257.1757 LSK |
2.0261 USD |
1.9971 USD |
2.2029 USD |
2.1012 USD |
| 2024-03-25 |
2.0438 USD |
58,795.2741 LSK |
1.9876 USD |
1.9821 USD |
2.1475 USD |
2.0377 USD |
| 2024-03-24 |
1.9935 USD |
66,454.3835 LSK |
1.8209 USD |
1.8111 USD |
2.0836 USD |
2.0345 USD |
| 2024-03-23 |
1.8103 USD |
66,183.9497 LSK |
1.7370 USD |
1.7212 USD |
1.8300 USD |
1.7953 USD |
| 2024-03-22 |
1.7339 USD |
15,823.5661 LSK |
1.7998 USD |
1.6840 USD |
1.8222 USD |
1.6982 USD |
| 2024-03-21 |
1.7934 USD |
25,982.6374 LSK |
1.7825 USD |
1.7540 USD |
1.8286 USD |
1.7900 USD |
| 2024-03-20 |
1.6619 USD |
38,938.9458 LSK |
1.6290 USD |
1.5682 USD |
1.7869 USD |
1.7759 USD |
| 2024-03-19 |
1.7050 USD |
146,772.0712 LSK |
1.8632 USD |
1.5955 USD |
2.0956 USD |
1.6338 USD |
| 2024-03-18 |
1.8883 USD |
15,662.4780 LSK |
1.8664 USD |
1.8173 USD |
1.9582 USD |
1.8534 USD |
| 2024-03-17 |
1.8009 USD |
17,613.6712 LSK |
1.7650 USD |
1.6429 USD |
1.9050 USD |
1.8530 USD |
| 2024-03-16 |
1.7779 USD |
46,560.8016 LSK |
1.9116 USD |
1.7038 USD |
1.9240 USD |
1.7163 USD |
| 2024-03-15 |
1.8927 USD |
58,898.1238 LSK |
2.0654 USD |
1.7800 USD |
2.0654 USD |
1.8673 USD |
| 2024-03-14 |
2.0422 USD |
57,921.1118 LSK |
2.1230 USD |
1.9511 USD |
2.1230 USD |
2.0659 USD |
| 2024-03-13 |
2.1385 USD |
39,451.8527 LSK |
2.1172 USD |
2.0800 USD |
2.1900 USD |
2.1280 USD |
| 2024-03-12 |
2.1033 USD |
51,153.4200 LSK |
2.1618 USD |
2.0010 USD |
2.1618 USD |
2.1060 USD |
| 2024-03-11 |
2.1182 USD |
85,151.1433 LSK |
2.1218 USD |
1.9784 USD |
2.1669 USD |
2.1558 USD |
| 2024-03-10 |
2.1191 USD |
62,175.0068 LSK |
2.1830 USD |
2.0531 USD |
2.1830 USD |
2.0847 USD |
| 2024-03-09 |
2.1846 USD |
22,584.0966 LSK |
2.1151 USD |
2.1151 USD |
2.2846 USD |
2.1830 USD |
| 2024-03-08 |
2.1295 USD |
38,288.2673 LSK |
2.1630 USD |
2.0267 USD |
2.1905 USD |
2.1341 USD |
| 2024-03-07 |
2.1657 USD |
68,226.5526 LSK |
2.2922 USD |
2.1148 USD |
2.2922 USD |
2.1681 USD |
| 2024-03-06 |
2.4320 USD |
644,537.5481 LSK |
2.7216 USD |
2.0600 USD |
3.2041 USD |
2.2940 USD |
| 2024-03-05 |
2.3546 USD |
817,348.2300 LSK |
1.7299 USD |
1.6794 USD |
2.7000 USD |
2.3990 USD |
| 2024-03-04 |
1.6995 USD |
67,112.1661 LSK |
1.6254 USD |
1.5901 USD |
1.7950 USD |
1.7095 USD |
| 2024-03-03 |
1.5609 USD |
108,181.3113 LSK |
1.5996 USD |
1.2811 USD |
1.6446 USD |
1.6130 USD |
| 2024-03-02 |
1.5580 USD |
161,259.0035 LSK |
1.5418 USD |
1.5080 USD |
1.5887 USD |
1.5807 USD |
| 2024-03-01 |
1.5058 USD |
76,676.0492 LSK |
1.4430 USD |
1.4430 USD |
1.5472 USD |
1.5396 USD |
| 2024-02-29 |
1.4443 USD |
121,082.6487 LSK |
1.3824 USD |
1.3824 USD |
1.5143 USD |
1.3984 USD |
| 2024-02-28 |
1.3736 USD |
91,197.9489 LSK |
1.4100 USD |
1.2500 USD |
1.4412 USD |
1.3757 USD |
| 2024-02-27 |
1.3969 USD |
69,172.3098 LSK |
1.3793 USD |
1.3604 USD |
1.4526 USD |
1.4091 USD |