Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.8429 USD |
85,703.2001 LSK |
0.8065 USD |
0.7938 USD |
0.9100 USD |
0.8638 USD |
| 2023-10-19 |
0.7876 USD |
19,394.5965 LSK |
0.7915 USD |
0.7686 USD |
0.8160 USD |
0.8160 USD |
| 2023-10-18 |
0.8198 USD |
51,116.5640 LSK |
0.8523 USD |
0.7812 USD |
0.8523 USD |
0.7844 USD |
| 2023-10-17 |
0.8417 USD |
111,133.8941 LSK |
0.8077 USD |
0.8077 USD |
0.8697 USD |
0.8453 USD |
| 2023-10-16 |
0.8035 USD |
56,983.4747 LSK |
0.8091 USD |
0.7913 USD |
0.8174 USD |
0.8002 USD |
| 2023-10-15 |
0.8104 USD |
139,529.6057 LSK |
0.7677 USD |
0.7677 USD |
0.8398 USD |
0.8101 USD |
| 2023-10-14 |
0.7697 USD |
36,771.5226 LSK |
0.7482 USD |
0.7482 USD |
0.7913 USD |
0.7662 USD |
| 2023-10-13 |
0.7482 USD |
21,883.1650 LSK |
0.7418 USD |
0.7392 USD |
0.7562 USD |
0.7488 USD |
| 2023-10-12 |
0.7436 USD |
6,327.2964 LSK |
0.7460 USD |
0.7352 USD |
0.7460 USD |
0.7378 USD |
| 2023-10-11 |
0.7523 USD |
10,757.5434 LSK |
0.7616 USD |
0.7390 USD |
0.7616 USD |
0.7390 USD |
| 2023-10-10 |
0.7700 USD |
35,211.8460 LSK |
0.7450 USD |
0.7380 USD |
0.8076 USD |
0.7659 USD |
| 2023-10-09 |
0.7453 USD |
25,795.2639 LSK |
0.7568 USD |
0.7342 USD |
0.7619 USD |
0.7460 USD |
| 2023-10-08 |
0.7662 USD |
27,363.8453 LSK |
0.7719 USD |
0.7606 USD |
0.7760 USD |
0.7622 USD |
| 2023-10-07 |
0.8059 USD |
173,527.6218 LSK |
0.7804 USD |
0.7630 USD |
0.8876 USD |
0.7747 USD |
| 2023-10-06 |
0.7467 USD |
11,707.0516 LSK |
0.7324 USD |
0.7264 USD |
0.7619 USD |
0.7604 USD |
| 2023-10-05 |
0.7283 USD |
10,302.3975 LSK |
0.7359 USD |
0.7248 USD |
0.7376 USD |
0.7273 USD |
| 2023-10-04 |
0.7368 USD |
15,021.2255 LSK |
0.7428 USD |
0.7265 USD |
0.7455 USD |
0.7382 USD |
| 2023-10-03 |
0.7499 USD |
18,967.7560 LSK |
0.7431 USD |
0.7403 USD |
0.7612 USD |
0.7476 USD |
| 2023-10-02 |
0.7605 USD |
37,773.6178 LSK |
0.7674 USD |
0.7459 USD |
0.7829 USD |
0.7495 USD |
| 2023-10-01 |
0.7623 USD |
42,481.2649 LSK |
0.7514 USD |
0.7508 USD |
0.7716 USD |
0.7611 USD |
| 2023-09-30 |
0.7699 USD |
57,306.1090 LSK |
0.7505 USD |
0.7500 USD |
0.7980 USD |
0.7533 USD |