Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
1.2418 USD |
54,562.7189 LSK |
1.3407 USD |
1.1901 USD |
1.3407 USD |
1.2187 USD |
| 2024-01-06 |
1.3388 USD |
185,180.9122 LSK |
1.2671 USD |
1.2671 USD |
1.4417 USD |
1.3039 USD |
| 2024-01-05 |
1.2828 USD |
126,086.8615 LSK |
1.3600 USD |
1.2295 USD |
1.3609 USD |
1.2732 USD |
| 2024-01-04 |
1.3616 USD |
228,258.1079 LSK |
1.4486 USD |
1.2932 USD |
1.4486 USD |
1.3653 USD |
| 2024-01-03 |
1.6298 USD |
373,023.9152 LSK |
1.5666 USD |
1.4145 USD |
1.8114 USD |
1.4893 USD |
| 2024-01-02 |
1.7429 USD |
439,654.8227 LSK |
1.3784 USD |
1.3567 USD |
2.1933 USD |
1.5438 USD |
| 2024-01-01 |
1.3268 USD |
62,570.2350 LSK |
1.2953 USD |
1.2610 USD |
1.3782 USD |
1.3608 USD |
| 2023-12-31 |
1.3800 USD |
93,304.1638 LSK |
1.3205 USD |
1.2953 USD |
1.4480 USD |
1.2954 USD |
| 2023-12-30 |
1.2964 USD |
62,908.0468 LSK |
1.2703 USD |
1.2389 USD |
1.3490 USD |
1.3403 USD |
| 2023-12-29 |
1.2357 USD |
69,303.2646 LSK |
1.1776 USD |
1.1560 USD |
1.2794 USD |
1.2510 USD |
| 2023-12-28 |
1.1947 USD |
58,950.0910 LSK |
1.1763 USD |
1.1667 USD |
1.2200 USD |
1.1849 USD |
| 2023-12-27 |
1.1628 USD |
202,464.3880 LSK |
1.1292 USD |
1.1263 USD |
1.1927 USD |
1.1741 USD |
| 2023-12-26 |
1.1222 USD |
170,089.3444 LSK |
1.1423 USD |
1.0991 USD |
1.1500 USD |
1.1296 USD |
| 2023-12-25 |
1.1409 USD |
175,654.4352 LSK |
1.1227 USD |
1.0994 USD |
1.1579 USD |
1.1497 USD |
| 2023-12-24 |
1.1417 USD |
268,874.8469 LSK |
1.1485 USD |
1.1112 USD |
1.1565 USD |
1.1235 USD |
| 2023-12-23 |
1.1416 USD |
111,471.8607 LSK |
1.1478 USD |
1.1024 USD |
1.1537 USD |
1.1499 USD |
| 2023-12-22 |
1.1308 USD |
181,386.3571 LSK |
1.1475 USD |
1.0633 USD |
1.1600 USD |
1.1322 USD |
| 2023-12-21 |
1.1364 USD |
181,808.3029 LSK |
1.1600 USD |
1.0813 USD |
1.1601 USD |
1.1490 USD |
| 2023-12-20 |
1.1445 USD |
21,593.4768 LSK |
1.1306 USD |
1.1000 USD |
1.1844 USD |
1.1556 USD |
| 2023-12-19 |
1.1630 USD |
82,653.5984 LSK |
1.1486 USD |
1.1116 USD |
1.2665 USD |
1.1275 USD |
| 2023-12-18 |
1.1273 USD |
34,204.9905 LSK |
1.1476 USD |
1.0778 USD |
1.1547 USD |
1.1328 USD |
| 2023-12-17 |
1.1668 USD |
39,676.0328 LSK |
1.1792 USD |
1.1415 USD |
1.1984 USD |
1.1826 USD |
| 2023-12-16 |
1.1879 USD |
48,225.9492 LSK |
1.1769 USD |
1.1514 USD |
1.2193 USD |
1.1893 USD |
| 2023-12-15 |
1.1836 USD |
116,626.7933 LSK |
1.1488 USD |
1.1280 USD |
1.2300 USD |
1.1982 USD |
| 2023-12-14 |
1.1393 USD |
29,822.4172 LSK |
1.1310 USD |
1.1172 USD |
1.1634 USD |
1.1587 USD |
| 2023-12-13 |
1.0966 USD |
11,499.3104 LSK |
1.1296 USD |
1.0765 USD |
1.1350 USD |
1.1332 USD |
| 2023-12-12 |
1.1305 USD |
24,722.0487 LSK |
1.1143 USD |
1.1075 USD |
1.1406 USD |
1.1160 USD |
| 2023-12-11 |
1.1111 USD |
53,941.6875 LSK |
1.1949 USD |
1.0786 USD |
1.1949 USD |
1.1135 USD |
| 2023-12-10 |
1.2010 USD |
30,747.4820 LSK |
1.2037 USD |
1.1739 USD |
1.2098 USD |
1.2010 USD |
| 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 |