Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |