Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-21 |
1.1364 USD |
181,808.3029 LSK |
1.1600 USD |
1.0813 USD |
1.1601 USD |
1.1490 USD |
| 2023-12-20 |
1.1445 USD |
21,593.4768 LSK |
1.1306 USD |
1.1000 USD |
1.1844 USD |
1.1556 USD |
| 2023-12-19 |
1.1630 USD |
82,653.5984 LSK |
1.1486 USD |
1.1116 USD |
1.2665 USD |
1.1275 USD |
| 2023-12-18 |
1.1273 USD |
34,204.9905 LSK |
1.1476 USD |
1.0778 USD |
1.1547 USD |
1.1328 USD |
| 2023-12-17 |
1.1668 USD |
39,676.0328 LSK |
1.1792 USD |
1.1415 USD |
1.1984 USD |
1.1826 USD |
| 2023-12-16 |
1.1879 USD |
48,225.9492 LSK |
1.1769 USD |
1.1514 USD |
1.2193 USD |
1.1893 USD |
| 2023-12-15 |
1.1836 USD |
116,626.7933 LSK |
1.1488 USD |
1.1280 USD |
1.2300 USD |
1.1982 USD |
| 2023-12-14 |
1.1393 USD |
29,822.4172 LSK |
1.1310 USD |
1.1172 USD |
1.1634 USD |
1.1587 USD |
| 2023-12-13 |
1.0966 USD |
11,499.3104 LSK |
1.1296 USD |
1.0765 USD |
1.1350 USD |
1.1332 USD |
| 2023-12-12 |
1.1305 USD |
24,722.0487 LSK |
1.1143 USD |
1.1075 USD |
1.1406 USD |
1.1160 USD |
| 2023-12-11 |
1.1111 USD |
53,941.6875 LSK |
1.1949 USD |
1.0786 USD |
1.1949 USD |
1.1135 USD |
| 2023-12-10 |
1.2010 USD |
30,747.4820 LSK |
1.2037 USD |
1.1739 USD |
1.2098 USD |
1.2010 USD |
| 2023-12-09 |
1.2142 USD |
45,997.0039 LSK |
1.2079 USD |
1.1991 USD |
1.2250 USD |
1.2098 USD |
| 2023-12-08 |
1.2003 USD |
6,029.9852 LSK |
1.1917 USD |
1.1890 USD |
1.2154 USD |
1.2154 USD |
| 2023-12-07 |
1.1939 USD |
27,831.3723 LSK |
1.2079 USD |
1.1570 USD |
1.2167 USD |
1.2021 USD |