Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-26 |
1.3587 USD |
37,777.6023 LSK |
1.3666 USD |
1.3285 USD |
1.3944 USD |
1.3811 USD |
| 2024-02-25 |
1.3427 USD |
15,033.4016 LSK |
1.3577 USD |
1.3294 USD |
1.3693 USD |
1.3684 USD |
| 2024-02-24 |
1.3470 USD |
13,174.7269 LSK |
1.3597 USD |
1.3255 USD |
1.3746 USD |
1.3630 USD |
| 2024-02-23 |
1.3753 USD |
39,350.0346 LSK |
1.4000 USD |
1.3442 USD |
1.4053 USD |
1.3622 USD |
| 2024-02-22 |
1.5053 USD |
201,164.4224 LSK |
1.4861 USD |
1.4074 USD |
1.6000 USD |
1.4210 USD |
| 2024-02-21 |
1.4076 USD |
79,725.0219 LSK |
1.3985 USD |
1.3351 USD |
1.4518 USD |
1.4414 USD |
| 2024-02-20 |
1.3964 USD |
76,069.2085 LSK |
1.3661 USD |
1.3261 USD |
1.4180 USD |
1.3942 USD |
| 2024-02-19 |
1.3594 USD |
90,078.7923 LSK |
1.3385 USD |
1.3329 USD |
1.3825 USD |
1.3771 USD |
| 2024-02-18 |
1.3440 USD |
51,923.6742 LSK |
1.3489 USD |
1.3209 USD |
1.3655 USD |
1.3493 USD |
| 2024-02-17 |
1.3409 USD |
120,276.8198 LSK |
1.4012 USD |
1.2617 USD |
1.4012 USD |
1.3522 USD |
| 2024-02-16 |
1.3942 USD |
89,054.8929 LSK |
1.3565 USD |
1.3565 USD |
1.4218 USD |
1.4070 USD |
| 2024-02-15 |
1.3552 USD |
58,292.7126 LSK |
1.3593 USD |
1.3368 USD |
1.3750 USD |
1.3501 USD |
| 2024-02-14 |
1.3440 USD |
62,832.3604 LSK |
1.3257 USD |
1.3172 USD |
1.3557 USD |
1.3533 USD |
| 2024-02-13 |
1.3467 USD |
43,044.2479 LSK |
1.3612 USD |
1.3229 USD |
1.3797 USD |
1.3360 USD |
| 2024-02-12 |
1.3443 USD |
15,998.0527 LSK |
1.3570 USD |
1.3104 USD |
1.3715 USD |
1.3712 USD |
| 2024-02-11 |
1.3712 USD |
20,095.6577 LSK |
1.3692 USD |
1.3570 USD |
1.3810 USD |
1.3570 USD |
| 2024-02-10 |
1.3749 USD |
17,134.0984 LSK |
1.3963 USD |
1.3538 USD |
1.4067 USD |
1.3717 USD |
| 2024-02-09 |
1.3728 USD |
38,333.1973 LSK |
1.3695 USD |
1.3520 USD |
1.3860 USD |
1.3860 USD |
| 2024-02-08 |
1.3636 USD |
42,441.7854 LSK |
1.4102 USD |
1.3404 USD |
1.4102 USD |
1.3633 USD |
| 2024-02-07 |
1.3871 USD |
44,862.0838 LSK |
1.4800 USD |
1.3498 USD |
1.4800 USD |
1.4030 USD |
| 2024-02-06 |
1.5249 USD |
505,585.7452 LSK |
1.3959 USD |
1.3948 USD |
1.6257 USD |
1.4592 USD |
| 2024-02-05 |
1.3610 USD |
49,547.3985 LSK |
1.3676 USD |
1.3263 USD |
1.4260 USD |
1.3797 USD |
| 2024-02-04 |
1.3725 USD |
26,702.5032 LSK |
1.3393 USD |
1.3344 USD |
1.4068 USD |
1.3745 USD |
| 2024-02-03 |
1.3458 USD |
28,837.1401 LSK |
1.3766 USD |
1.3252 USD |
1.3968 USD |
1.3410 USD |
| 2024-02-02 |
1.3612 USD |
33,919.4747 LSK |
1.3474 USD |
1.3190 USD |
1.3870 USD |
1.3642 USD |
| 2024-02-01 |
1.3252 USD |
47,321.3680 LSK |
1.3592 USD |
1.2851 USD |
1.3757 USD |
1.3390 USD |
| 2024-01-31 |
1.3679 USD |
55,957.9748 LSK |
1.3965 USD |
1.3197 USD |
1.4760 USD |
1.3564 USD |
| 2024-01-30 |
1.4483 USD |
190,230.3799 LSK |
1.4612 USD |
1.3944 USD |
1.5071 USD |
1.3977 USD |
| 2024-01-29 |
1.4214 USD |
284,339.2103 LSK |
1.4050 USD |
1.3117 USD |
1.5189 USD |
1.4666 USD |
| 2024-01-28 |
1.3615 USD |
171,335.4932 LSK |
1.2000 USD |
1.1967 USD |
1.4312 USD |
1.3706 USD |
| 2024-01-27 |
1.2015 USD |
54,093.8844 LSK |
1.2378 USD |
1.1793 USD |
1.2378 USD |
1.2123 USD |
| 2024-01-26 |
1.2491 USD |
73,852.1869 LSK |
1.2813 USD |
1.1905 USD |
1.3487 USD |
1.2322 USD |
| 2024-01-25 |
1.2945 USD |
539,523.1290 LSK |
1.2944 USD |
1.1627 USD |
1.3860 USD |
1.2969 USD |
| 2024-01-24 |
1.2321 USD |
444,914.3401 LSK |
0.9747 USD |
0.9594 USD |
1.5000 USD |
1.2705 USD |
| 2024-01-23 |
0.9582 USD |
135,052.7088 LSK |
1.0016 USD |
0.9341 USD |
1.0057 USD |
0.9476 USD |
| 2024-01-22 |
1.0140 USD |
29,784.9719 LSK |
1.0432 USD |
0.9913 USD |
1.0432 USD |
0.9959 USD |
| 2024-01-21 |
1.0601 USD |
34,325.0726 LSK |
1.0560 USD |
1.0529 USD |
1.0698 USD |
1.0531 USD |
| 2024-01-20 |
1.0443 USD |
6,321.1209 LSK |
1.0417 USD |
1.0373 USD |
1.0662 USD |
1.0546 USD |
| 2024-01-19 |
1.0372 USD |
48,724.5175 LSK |
1.0525 USD |
1.0079 USD |
1.0548 USD |
1.0427 USD |
| 2024-01-18 |
1.0882 USD |
39,100.6981 LSK |
1.1007 USD |
1.0454 USD |
1.1298 USD |
1.0506 USD |
| 2024-01-17 |
1.0913 USD |
45,636.3940 LSK |
1.1131 USD |
1.0579 USD |
1.1131 USD |
1.0983 USD |
| 2024-01-16 |
1.1141 USD |
45,669.4418 LSK |
1.1043 USD |
1.0963 USD |
1.1265 USD |
1.1260 USD |
| 2024-01-15 |
1.1084 USD |
28,310.7541 LSK |
1.0992 USD |
1.0980 USD |
1.1223 USD |
1.1049 USD |
| 2024-01-14 |
1.1273 USD |
67,993.3377 LSK |
1.1316 USD |
1.1082 USD |
1.1379 USD |
1.1082 USD |
| 2024-01-13 |
1.1216 USD |
38,887.6774 LSK |
1.1034 USD |
1.0980 USD |
1.1568 USD |
1.1315 USD |
| 2024-01-12 |
1.1284 USD |
151,583.6609 LSK |
1.1651 USD |
1.0769 USD |
1.1807 USD |
1.0785 USD |
| 2024-01-11 |
1.1751 USD |
140,765.9196 LSK |
1.1647 USD |
1.1258 USD |
1.2286 USD |
1.1599 USD |
| 2024-01-10 |
1.1064 USD |
72,254.7888 LSK |
1.1081 USD |
1.0655 USD |
1.1708 USD |
1.1611 USD |
| 2024-01-09 |
1.1224 USD |
114,597.9057 LSK |
1.1837 USD |
1.0800 USD |
1.1872 USD |
1.1085 USD |
| 2024-01-08 |
1.1129 USD |
199,004.5546 LSK |
1.1533 USD |
1.0255 USD |
1.1844 USD |
1.1812 USD |