Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
1.8927 USD |
58,898.1238 LSK |
2.0654 USD |
1.7800 USD |
2.0654 USD |
1.8673 USD |
| 2024-03-14 |
2.0422 USD |
57,921.1118 LSK |
2.1230 USD |
1.9511 USD |
2.1230 USD |
2.0659 USD |
| 2024-03-13 |
2.1385 USD |
39,451.8527 LSK |
2.1172 USD |
2.0800 USD |
2.1900 USD |
2.1280 USD |
| 2024-03-12 |
2.1033 USD |
51,153.4200 LSK |
2.1618 USD |
2.0010 USD |
2.1618 USD |
2.1060 USD |
| 2024-03-11 |
2.1182 USD |
85,151.1433 LSK |
2.1218 USD |
1.9784 USD |
2.1669 USD |
2.1558 USD |
| 2024-03-10 |
2.1191 USD |
62,175.0068 LSK |
2.1830 USD |
2.0531 USD |
2.1830 USD |
2.0847 USD |
| 2024-03-09 |
2.1846 USD |
22,584.0966 LSK |
2.1151 USD |
2.1151 USD |
2.2846 USD |
2.1830 USD |
| 2024-03-08 |
2.1295 USD |
38,288.2673 LSK |
2.1630 USD |
2.0267 USD |
2.1905 USD |
2.1341 USD |
| 2024-03-07 |
2.1657 USD |
68,226.5526 LSK |
2.2922 USD |
2.1148 USD |
2.2922 USD |
2.1681 USD |
| 2024-03-06 |
2.4320 USD |
644,537.5481 LSK |
2.7216 USD |
2.0600 USD |
3.2041 USD |
2.2940 USD |
| 2024-03-05 |
2.3546 USD |
817,348.2300 LSK |
1.7299 USD |
1.6794 USD |
2.7000 USD |
2.3990 USD |
| 2024-03-04 |
1.6995 USD |
67,112.1661 LSK |
1.6254 USD |
1.5901 USD |
1.7950 USD |
1.7095 USD |
| 2024-03-03 |
1.5609 USD |
108,181.3113 LSK |
1.5996 USD |
1.2811 USD |
1.6446 USD |
1.6130 USD |
| 2024-03-02 |
1.5580 USD |
161,259.0035 LSK |
1.5418 USD |
1.5080 USD |
1.5887 USD |
1.5807 USD |
| 2024-03-01 |
1.5058 USD |
76,676.0492 LSK |
1.4430 USD |
1.4430 USD |
1.5472 USD |
1.5396 USD |
| 2024-02-29 |
1.4443 USD |
121,082.6487 LSK |
1.3824 USD |
1.3824 USD |
1.5143 USD |
1.3984 USD |
| 2024-02-28 |
1.3736 USD |
91,197.9489 LSK |
1.4100 USD |
1.2500 USD |
1.4412 USD |
1.3757 USD |
| 2024-02-27 |
1.3969 USD |
69,172.3098 LSK |
1.3793 USD |
1.3604 USD |
1.4526 USD |
1.4091 USD |
| 2024-02-26 |
1.3587 USD |
37,777.6023 LSK |
1.3666 USD |
1.3285 USD |
1.3944 USD |
1.3811 USD |
| 2024-02-25 |
1.3427 USD |
15,033.4016 LSK |
1.3577 USD |
1.3294 USD |
1.3693 USD |
1.3684 USD |
| 2024-02-24 |
1.3470 USD |
13,174.7269 LSK |
1.3597 USD |
1.3255 USD |
1.3746 USD |
1.3630 USD |
| 2024-02-23 |
1.3753 USD |
39,350.0346 LSK |
1.4000 USD |
1.3442 USD |
1.4053 USD |
1.3622 USD |
| 2024-02-22 |
1.5053 USD |
201,164.4224 LSK |
1.4861 USD |
1.4074 USD |
1.6000 USD |
1.4210 USD |
| 2024-02-21 |
1.4076 USD |
79,725.0219 LSK |
1.3985 USD |
1.3351 USD |
1.4518 USD |
1.4414 USD |
| 2024-02-20 |
1.3964 USD |
76,069.2085 LSK |
1.3661 USD |
1.3261 USD |
1.4180 USD |
1.3942 USD |
| 2024-02-19 |
1.3594 USD |
90,078.7923 LSK |
1.3385 USD |
1.3329 USD |
1.3825 USD |
1.3771 USD |
| 2024-02-18 |
1.3440 USD |
51,923.6742 LSK |
1.3489 USD |
1.3209 USD |
1.3655 USD |
1.3493 USD |
| 2024-02-17 |
1.3409 USD |
120,276.8198 LSK |
1.4012 USD |
1.2617 USD |
1.4012 USD |
1.3522 USD |
| 2024-02-16 |
1.3942 USD |
89,054.8929 LSK |
1.3565 USD |
1.3565 USD |
1.4218 USD |
1.4070 USD |
| 2024-02-15 |
1.3552 USD |
58,292.7126 LSK |
1.3593 USD |
1.3368 USD |
1.3750 USD |
1.3501 USD |
| 2024-02-14 |
1.3440 USD |
62,832.3604 LSK |
1.3257 USD |
1.3172 USD |
1.3557 USD |
1.3533 USD |
| 2024-02-13 |
1.3467 USD |
43,044.2479 LSK |
1.3612 USD |
1.3229 USD |
1.3797 USD |
1.3360 USD |
| 2024-02-12 |
1.3443 USD |
15,998.0527 LSK |
1.3570 USD |
1.3104 USD |
1.3715 USD |
1.3712 USD |
| 2024-02-11 |
1.3712 USD |
20,095.6577 LSK |
1.3692 USD |
1.3570 USD |
1.3810 USD |
1.3570 USD |
| 2024-02-10 |
1.3749 USD |
17,134.0984 LSK |
1.3963 USD |
1.3538 USD |
1.4067 USD |
1.3717 USD |
| 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 |