Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.9663 USD |
149,715.1806 LSK |
0.9243 USD |
0.8861 USD |
0.9964 USD |
0.9918 USD |
| 2022-06-18 |
0.9115 USD |
42,048.5749 LSK |
0.9957 USD |
0.8660 USD |
1.0075 USD |
0.8992 USD |
| 2022-06-17 |
0.9920 USD |
46,028.1086 LSK |
0.9578 USD |
0.9419 USD |
1.0271 USD |
0.9878 USD |
| 2022-06-16 |
1.0345 USD |
127,489.2559 LSK |
1.0100 USD |
0.9649 USD |
1.0952 USD |
0.9853 USD |
| 2022-06-15 |
0.9243 USD |
149,860.9064 LSK |
0.9599 USD |
0.8743 USD |
1.0045 USD |
1.0015 USD |
| 2022-06-14 |
0.9321 USD |
84,076.6113 LSK |
0.9539 USD |
0.8623 USD |
0.9883 USD |
0.9409 USD |
| 2022-06-13 |
0.9657 USD |
84,778.5843 LSK |
1.0888 USD |
0.9247 USD |
1.1039 USD |
0.9843 USD |
| 2022-06-12 |
1.1394 USD |
62,217.5983 LSK |
1.1430 USD |
1.0578 USD |
1.2139 USD |
1.1188 USD |
| 2022-06-11 |
1.1710 USD |
46,270.2170 LSK |
1.2187 USD |
1.1106 USD |
1.2767 USD |
1.1592 USD |
| 2022-06-10 |
1.2541 USD |
17,670.1977 LSK |
1.3310 USD |
1.2042 USD |
1.3310 USD |
1.2357 USD |
| 2022-06-09 |
1.3503 USD |
27,750.5087 LSK |
1.3801 USD |
1.3337 USD |
1.3801 USD |
1.3349 USD |
| 2022-06-08 |
1.3778 USD |
27,656.2950 LSK |
1.3923 USD |
1.3392 USD |
1.4418 USD |
1.3717 USD |
| 2022-06-07 |
1.3580 USD |
36,025.7763 LSK |
1.4351 USD |
1.3203 USD |
1.4352 USD |
1.3839 USD |
| 2022-06-06 |
1.4312 USD |
31,814.3996 LSK |
1.3789 USD |
1.3789 USD |
1.5065 USD |
1.4037 USD |
| 2022-06-05 |
1.4055 USD |
73,143.0352 LSK |
1.3344 USD |
1.2946 USD |
1.4965 USD |
1.3958 USD |
| 2022-06-04 |
1.3125 USD |
13,085.9509 LSK |
1.3302 USD |
1.2780 USD |
1.3652 USD |
1.3266 USD |
| 2022-06-03 |
1.3216 USD |
21,327.6146 LSK |
1.3829 USD |
1.2852 USD |
1.3854 USD |
1.3256 USD |
| 2022-06-02 |
1.3244 USD |
30,991.0565 LSK |
1.2986 USD |
1.2637 USD |
1.3923 USD |
1.3685 USD |
| 2022-06-01 |
1.3291 USD |
61,826.1488 LSK |
1.2933 USD |
1.2557 USD |
1.4077 USD |
1.2938 USD |
| 2022-05-31 |
1.2988 USD |
36,704.8977 LSK |
1.3201 USD |
1.2616 USD |
1.3250 USD |
1.3002 USD |
| 2022-05-30 |
1.3040 USD |
21,108.0454 LSK |
1.2451 USD |
1.2451 USD |
1.3446 USD |
1.3349 USD |
| 2022-05-29 |
1.2456 USD |
29,833.1200 LSK |
1.1876 USD |
1.1876 USD |
1.3445 USD |
1.2442 USD |
| 2022-05-28 |
1.2340 USD |
46,096.0765 LSK |
1.1453 USD |
1.1353 USD |
1.3446 USD |
1.1857 USD |
| 2022-05-27 |
1.1543 USD |
31,611.8315 LSK |
1.1817 USD |
1.1169 USD |
1.2187 USD |
1.1402 USD |
| 2022-05-26 |
1.1921 USD |
67,791.1267 LSK |
1.2713 USD |
1.1113 USD |
1.2732 USD |
1.2023 USD |
| 2022-05-25 |
1.2583 USD |
43,118.8219 LSK |
1.2906 USD |
1.2281 USD |
1.2933 USD |
1.2760 USD |
| 2022-05-24 |
1.2536 USD |
106,310.5419 LSK |
1.2300 USD |
1.1713 USD |
1.4050 USD |
1.2493 USD |
| 2022-05-23 |
1.3121 USD |
37,170.8616 LSK |
1.2910 USD |
1.2588 USD |
1.3980 USD |
1.2761 USD |
| 2022-05-22 |
1.2432 USD |
36,282.5299 LSK |
1.1655 USD |
1.1591 USD |
1.3305 USD |
1.2658 USD |
| 2022-05-21 |
1.1417 USD |
24,347.9966 LSK |
1.1415 USD |
1.1176 USD |
1.1653 USD |
1.1514 USD |
| 2022-05-20 |
1.1463 USD |
32,155.0133 LSK |
1.1746 USD |
1.1039 USD |
1.2110 USD |
1.1227 USD |
| 2022-05-19 |
1.1198 USD |
21,930.5782 LSK |
1.1282 USD |
1.0712 USD |
1.1746 USD |
1.1576 USD |
| 2022-05-18 |
1.1853 USD |
21,069.3491 LSK |
1.2909 USD |
1.1357 USD |
1.2992 USD |
1.1544 USD |
| 2022-05-17 |
1.2507 USD |
37,967.3946 LSK |
1.1870 USD |
1.1806 USD |
1.2989 USD |
1.2707 USD |
| 2022-05-16 |
1.2184 USD |
18,974.4089 LSK |
1.2856 USD |
1.1623 USD |
1.3162 USD |
1.2040 USD |
| 2022-05-15 |
1.2392 USD |
61,889.0025 LSK |
1.2176 USD |
1.1840 USD |
1.3053 USD |
1.2673 USD |
| 2022-05-14 |
1.1687 USD |
35,041.9046 LSK |
1.1561 USD |
1.0855 USD |
1.1992 USD |
1.1538 USD |
| 2022-05-13 |
1.1307 USD |
156,995.5550 LSK |
0.9883 USD |
0.9613 USD |
1.1828 USD |
1.1453 USD |
| 2022-05-12 |
0.9402 USD |
153,923.5084 LSK |
1.0291 USD |
0.8200 USD |
1.0676 USD |
0.9657 USD |
| 2022-05-11 |
1.1609 USD |
250,948.6622 LSK |
1.3239 USD |
0.9500 USD |
1.4825 USD |
1.0174 USD |
| 2022-05-10 |
1.3382 USD |
716,808.3095 LSK |
1.3425 USD |
1.1941 USD |
1.4912 USD |
1.3128 USD |
| 2022-05-09 |
1.5438 USD |
123,403.9340 LSK |
1.6002 USD |
1.4049 USD |
1.7349 USD |
1.4237 USD |
| 2022-05-08 |
1.6130 USD |
17,788.8499 LSK |
1.6190 USD |
1.5738 USD |
1.6391 USD |
1.6243 USD |
| 2022-05-07 |
1.6607 USD |
19,010.4119 LSK |
1.6796 USD |
1.6217 USD |
1.6823 USD |
1.6217 USD |
| 2022-05-06 |
1.6632 USD |
28,711.2033 LSK |
1.6958 USD |
1.6113 USD |
1.7002 USD |
1.6847 USD |
| 2022-05-05 |
1.7927 USD |
29,143.0822 LSK |
1.8764 USD |
1.6393 USD |
1.9154 USD |
1.6707 USD |
| 2022-05-04 |
1.7823 USD |
8,344.2531 LSK |
1.7402 USD |
1.7283 USD |
1.8715 USD |
1.8546 USD |
| 2022-05-03 |
1.7575 USD |
23,369.4225 LSK |
1.7526 USD |
1.7313 USD |
1.8145 USD |
1.7373 USD |
| 2022-05-02 |
1.7591 USD |
41,373.3341 LSK |
1.7935 USD |
1.7172 USD |
1.8145 USD |
1.7637 USD |
| 2022-05-01 |
1.7548 USD |
158,822.8195 LSK |
1.7570 USD |
1.6960 USD |
1.8071 USD |
1.7972 USD |