Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
0.5464 USD |
11,682.9362 LSK |
0.5555 USD |
0.5290 USD |
0.5654 USD |
0.5305 USD |
| 2025-05-22 |
0.5489 USD |
1,277.9525 LSK |
0.5386 USD |
0.5386 USD |
0.5534 USD |
0.5492 USD |
| 2025-05-21 |
0.5262 USD |
15,788.8780 LSK |
0.5237 USD |
0.5179 USD |
0.5410 USD |
0.5257 USD |
| 2025-05-20 |
0.5143 USD |
9,208.7899 LSK |
0.5216 USD |
0.5096 USD |
0.5290 USD |
0.5166 USD |
| 2025-05-19 |
0.5087 USD |
5,344.7345 LSK |
0.5364 USD |
0.5022 USD |
0.5364 USD |
0.5211 USD |
| 2025-05-18 |
0.5295 USD |
147.8343 LSK |
0.5242 USD |
0.5242 USD |
0.5303 USD |
0.5279 USD |
| 2025-05-17 |
0.5174 USD |
5,705.1274 LSK |
0.5242 USD |
0.5146 USD |
0.5242 USD |
0.5192 USD |
| 2025-05-16 |
0.5430 USD |
80.0741 LSK |
0.5424 USD |
0.5303 USD |
0.5501 USD |
0.5309 USD |
| 2025-05-15 |
0.5393 USD |
17,223.2891 LSK |
0.5667 USD |
0.5236 USD |
0.5667 USD |
0.5489 USD |
| 2025-05-14 |
0.5680 USD |
5,551.3191 LSK |
0.5835 USD |
0.5595 USD |
0.5835 USD |
0.5606 USD |
| 2025-05-13 |
0.5827 USD |
11,462.9222 LSK |
0.5689 USD |
0.5485 USD |
0.5891 USD |
0.5873 USD |
| 2025-05-12 |
0.5855 USD |
14,799.6612 LSK |
0.5776 USD |
0.5545 USD |
0.6070 USD |
0.5743 USD |
| 2025-05-11 |
0.5722 USD |
8,203.6519 LSK |
0.5746 USD |
0.5545 USD |
0.5776 USD |
0.5606 USD |
| 2025-05-10 |
0.5593 USD |
745.1109 LSK |
0.5545 USD |
0.5485 USD |
0.5622 USD |
0.5485 USD |
| 2025-05-09 |
0.5364 USD |
9,669.2631 LSK |
0.5245 USD |
0.5223 USD |
0.5424 USD |
0.5393 USD |
| 2025-05-08 |
0.4948 USD |
10,572.3470 LSK |
0.4756 USD |
0.4748 USD |
0.5156 USD |
0.5156 USD |
| 2025-05-07 |
0.4734 USD |
11,163.7754 LSK |
0.4697 USD |
0.4636 USD |
0.4831 USD |
0.4749 USD |
| 2025-05-06 |
0.4799 USD |
1,116,261.5546 LSK |
0.4993 USD |
0.4660 USD |
0.4993 USD |
0.4660 USD |
| 2025-05-05 |
0.4951 USD |
12,772.5555 LSK |
0.5016 USD |
0.4890 USD |
0.5046 USD |
0.5046 USD |
| 2025-05-04 |
0.5077 USD |
4,404.6162 LSK |
0.5242 USD |
0.4976 USD |
0.5242 USD |
0.5048 USD |
| 2025-05-03 |
0.5657 USD |
7,732.0195 LSK |
0.5597 USD |
0.5345 USD |
0.5848 USD |
0.5347 USD |
| 2025-05-02 |
0.5455 USD |
5,416.8943 LSK |
0.5448 USD |
0.5364 USD |
0.5529 USD |
0.5527 USD |
| 2025-05-01 |
0.5455 USD |
16,084.2575 LSK |
0.5408 USD |
0.5393 USD |
0.5536 USD |
0.5483 USD |
| 2025-04-30 |
0.5192 USD |
2,801.7001 LSK |
0.5282 USD |
0.5155 USD |
0.5383 USD |
0.5280 USD |
| 2025-04-29 |
0.5388 USD |
242,350.0174 LSK |
0.5424 USD |
0.5287 USD |
0.5449 USD |
0.5325 USD |
| 2025-04-28 |
0.5254 USD |
10,883.3233 LSK |
0.5193 USD |
0.5044 USD |
0.5382 USD |
0.5381 USD |
| 2025-04-27 |
0.5227 USD |
34,529.2404 LSK |
0.5471 USD |
0.5134 USD |
0.5534 USD |
0.5207 USD |
| 2025-04-26 |
0.5499 USD |
385,123.0782 LSK |
0.5470 USD |
0.5327 USD |
0.5517 USD |
0.5460 USD |
| 2025-04-25 |
0.5417 USD |
12,569.7673 LSK |
0.5415 USD |
0.5303 USD |
0.5458 USD |
0.5445 USD |
| 2025-04-24 |
0.5268 USD |
39,999.0458 LSK |
0.5402 USD |
0.5180 USD |
0.5410 USD |
0.5381 USD |
| 2025-04-23 |
0.5330 USD |
89,398.2754 LSK |
0.5341 USD |
0.5277 USD |
0.5448 USD |
0.5343 USD |
| 2025-04-22 |
0.4965 USD |
753,849.9551 LSK |
0.5141 USD |
0.4758 USD |
0.5206 USD |
0.5182 USD |
| 2025-04-21 |
0.5293 USD |
3,175.6930 LSK |
0.5292 USD |
0.5245 USD |
0.5331 USD |
0.5304 USD |
| 2025-04-20 |
0.5178 USD |
3,314.9354 LSK |
0.5232 USD |
0.5115 USD |
0.5312 USD |
0.5186 USD |
| 2025-04-19 |
0.5214 USD |
5,932.3725 LSK |
0.5182 USD |
0.5182 USD |
0.5321 USD |
0.5321 USD |
| 2025-04-18 |
0.5062 USD |
22,974.9202 LSK |
0.4939 USD |
0.4885 USD |
0.5238 USD |
0.5154 USD |
| 2025-04-17 |
0.4958 USD |
24,657.6960 LSK |
0.4862 USD |
0.4862 USD |
0.5025 USD |
0.4982 USD |
| 2025-04-16 |
0.4742 USD |
107,990.3186 LSK |
0.4687 USD |
0.4646 USD |
0.4889 USD |
0.4741 USD |
| 2025-04-15 |
0.4710 USD |
25,297.9990 LSK |
0.4770 USD |
0.4641 USD |
0.4808 USD |
0.4677 USD |
| 2025-04-14 |
0.4749 USD |
71,894.3267 LSK |
0.4680 USD |
0.4654 USD |
0.4813 USD |
0.4783 USD |
| 2025-04-13 |
0.4836 USD |
12,996.4775 LSK |
0.4917 USD |
0.4727 USD |
0.4917 USD |
0.4755 USD |
| 2025-04-12 |
0.4795 USD |
27,780.7009 LSK |
0.4630 USD |
0.4624 USD |
0.4907 USD |
0.4907 USD |
| 2025-04-11 |
0.4598 USD |
18,947.4211 LSK |
0.4594 USD |
0.4551 USD |
0.4651 USD |
0.4622 USD |
| 2025-04-10 |
0.4612 USD |
36,516.3214 LSK |
0.4594 USD |
0.4454 USD |
0.4727 USD |
0.4519 USD |
| 2025-04-09 |
0.4180 USD |
40,737.1199 LSK |
0.4068 USD |
0.3930 USD |
0.4398 USD |
0.4387 USD |
| 2025-04-08 |
0.4259 USD |
28,608.5705 LSK |
0.4339 USD |
0.4058 USD |
0.4360 USD |
0.4121 USD |
| 2025-04-07 |
0.4136 USD |
124,885.2832 LSK |
0.4292 USD |
0.3881 USD |
0.4422 USD |
0.4223 USD |
| 2025-04-06 |
0.4572 USD |
45,870.1261 LSK |
0.4808 USD |
0.4347 USD |
0.4935 USD |
0.4404 USD |
| 2025-04-05 |
0.4793 USD |
23,436.9140 LSK |
0.4807 USD |
0.4727 USD |
0.4878 USD |
0.4760 USD |
| 2025-04-04 |
0.4791 USD |
103,823.0494 LSK |
0.4783 USD |
0.4628 USD |
0.4871 USD |
0.4860 USD |