Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
1.2142 USD |
45,997.0039 LSK |
1.2079 USD |
1.1991 USD |
1.2250 USD |
1.2098 USD |
| 2023-12-08 |
1.2003 USD |
6,029.9852 LSK |
1.1917 USD |
1.1890 USD |
1.2154 USD |
1.2154 USD |
| 2023-12-07 |
1.1939 USD |
27,831.3723 LSK |
1.2079 USD |
1.1570 USD |
1.2167 USD |
1.2021 USD |
| 2023-12-06 |
1.1991 USD |
80,973.4731 LSK |
1.2138 USD |
1.1741 USD |
1.2178 USD |
1.2076 USD |
| 2023-12-05 |
1.2217 USD |
51,541.1764 LSK |
1.2333 USD |
1.1950 USD |
1.2511 USD |
1.2285 USD |
| 2023-12-04 |
1.2291 USD |
52,270.2853 LSK |
1.2415 USD |
1.1959 USD |
1.2557 USD |
1.2125 USD |
| 2023-12-03 |
1.2128 USD |
35,293.2487 LSK |
1.2360 USD |
1.1872 USD |
1.2394 USD |
1.2268 USD |
| 2023-12-02 |
1.2207 USD |
19,980.5805 LSK |
1.2090 USD |
1.1931 USD |
1.2400 USD |
1.2263 USD |
| 2023-12-01 |
1.1868 USD |
13,689.3714 LSK |
1.1813 USD |
1.1752 USD |
1.2091 USD |
1.2091 USD |
| 2023-11-30 |
1.1940 USD |
53,097.5461 LSK |
1.2012 USD |
1.1565 USD |
1.2292 USD |
1.1879 USD |
| 2023-11-29 |
1.2137 USD |
46,714.3835 LSK |
1.2466 USD |
1.1915 USD |
1.2672 USD |
1.1965 USD |
| 2023-11-28 |
1.2259 USD |
57,565.6026 LSK |
1.1796 USD |
1.1632 USD |
1.2913 USD |
1.2512 USD |
| 2023-11-27 |
1.1659 USD |
63,784.1984 LSK |
1.2208 USD |
1.1411 USD |
1.2208 USD |
1.1757 USD |
| 2023-11-26 |
1.2554 USD |
34,054.1748 LSK |
1.2995 USD |
1.2014 USD |
1.3246 USD |
1.2206 USD |
| 2023-11-25 |
1.3064 USD |
193,936.1524 LSK |
1.2703 USD |
1.2583 USD |
1.3678 USD |
1.3005 USD |
| 2023-11-24 |
1.2608 USD |
340,950.5299 LSK |
1.2439 USD |
1.1697 USD |
1.4315 USD |
1.2919 USD |
| 2023-11-23 |
1.2950 USD |
270,611.2970 LSK |
1.0488 USD |
1.0445 USD |
1.4916 USD |
1.2596 USD |
| 2023-11-22 |
0.9997 USD |
47,505.5406 LSK |
0.9729 USD |
0.9712 USD |
1.0334 USD |
1.0334 USD |
| 2023-11-21 |
1.0579 USD |
32,661.3823 LSK |
1.1110 USD |
1.0187 USD |
1.1158 USD |
1.0365 USD |
| 2023-11-20 |
1.1198 USD |
39,097.1041 LSK |
1.1332 USD |
1.1045 USD |
1.1348 USD |
1.1139 USD |
| 2023-11-19 |
1.1277 USD |
24,187.8410 LSK |
1.0990 USD |
1.0944 USD |
1.1396 USD |
1.1385 USD |
| 2023-11-18 |
1.0748 USD |
13,592.6531 LSK |
1.1117 USD |
1.0461 USD |
1.1117 USD |
1.0932 USD |
| 2023-11-17 |
1.0981 USD |
40,096.4442 LSK |
1.0989 USD |
1.0637 USD |
1.1210 USD |
1.1096 USD |
| 2023-11-16 |
1.1307 USD |
21,280.5916 LSK |
1.1410 USD |
1.0855 USD |
1.1424 USD |
1.0951 USD |
| 2023-11-15 |
1.1268 USD |
16,683.1331 LSK |
1.1163 USD |
1.0861 USD |
1.1409 USD |
1.1390 USD |
| 2023-11-14 |
1.1063 USD |
16,455.4230 LSK |
1.1258 USD |
1.0737 USD |
1.1263 USD |
1.1020 USD |
| 2023-11-13 |
1.1412 USD |
26,301.4826 LSK |
1.1462 USD |
1.1201 USD |
1.1510 USD |
1.1323 USD |
| 2023-11-12 |
1.1338 USD |
20,310.4850 LSK |
1.1511 USD |
1.1180 USD |
1.1519 USD |
1.1508 USD |
| 2023-11-11 |
1.1521 USD |
81,869.0400 LSK |
1.1949 USD |
1.1310 USD |
1.2031 USD |
1.1537 USD |
| 2023-11-10 |
1.1923 USD |
173,722.9800 LSK |
1.0902 USD |
1.0854 USD |
1.4210 USD |
1.1921 USD |
| 2023-11-09 |
1.1068 USD |
56,960.9648 LSK |
1.1006 USD |
1.0301 USD |
1.1389 USD |
1.0671 USD |
| 2023-11-08 |
1.0952 USD |
64,457.9366 LSK |
1.0860 USD |
1.0610 USD |
1.1199 USD |
1.1131 USD |
| 2023-11-07 |
1.1054 USD |
93,997.1280 LSK |
1.0496 USD |
1.0496 USD |
1.1659 USD |
1.0804 USD |
| 2023-11-06 |
1.0580 USD |
39,428.8470 LSK |
1.0567 USD |
1.0328 USD |
1.1160 USD |
1.0515 USD |
| 2023-11-05 |
1.0961 USD |
136,266.1932 LSK |
1.1260 USD |
1.0525 USD |
1.1515 USD |
1.0714 USD |
| 2023-11-04 |
1.1097 USD |
142,509.5048 LSK |
1.0001 USD |
1.0001 USD |
1.2319 USD |
1.1139 USD |
| 2023-11-03 |
0.9995 USD |
31,348.1330 LSK |
1.0228 USD |
0.9735 USD |
1.0380 USD |
1.0045 USD |
| 2023-11-02 |
1.0050 USD |
59,577.7598 LSK |
0.9963 USD |
0.9853 USD |
1.0334 USD |
1.0149 USD |
| 2023-11-01 |
0.9906 USD |
41,807.3142 LSK |
0.9884 USD |
0.9538 USD |
1.0130 USD |
1.0035 USD |
| 2023-10-31 |
0.9840 USD |
162,968.2735 LSK |
0.9574 USD |
0.9285 USD |
1.0644 USD |
0.9853 USD |
| 2023-10-30 |
0.9416 USD |
26,865.7491 LSK |
0.9283 USD |
0.9283 USD |
0.9526 USD |
0.9516 USD |
| 2023-10-29 |
0.9323 USD |
7,355.0540 LSK |
0.9249 USD |
0.9214 USD |
0.9441 USD |
0.9365 USD |
| 2023-10-28 |
0.9225 USD |
8,238.3024 LSK |
0.9151 USD |
0.9133 USD |
0.9264 USD |
0.9215 USD |
| 2023-10-27 |
0.9145 USD |
7,464.2811 LSK |
0.9172 USD |
0.8976 USD |
0.9264 USD |
0.9184 USD |
| 2023-10-26 |
0.9217 USD |
26,754.1854 LSK |
0.9522 USD |
0.8890 USD |
0.9522 USD |
0.9253 USD |
| 2023-10-25 |
0.9473 USD |
40,462.7010 LSK |
0.9254 USD |
0.9226 USD |
0.9666 USD |
0.9578 USD |
| 2023-10-24 |
0.9305 USD |
64,149.4835 LSK |
0.9382 USD |
0.9063 USD |
0.9542 USD |
0.9383 USD |
| 2023-10-23 |
0.9116 USD |
65,402.6888 LSK |
0.9044 USD |
0.8882 USD |
0.9455 USD |
0.9379 USD |
| 2023-10-22 |
0.8940 USD |
39,184.6578 LSK |
0.8589 USD |
0.8589 USD |
0.9111 USD |
0.8983 USD |
| 2023-10-21 |
0.8883 USD |
118,323.6247 LSK |
0.8739 USD |
0.8473 USD |
0.9392 USD |
0.8688 USD |