Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-01 |
0.6753 USD |
8,702.9974 LSK |
0.6739 USD |
0.6580 USD |
0.6888 USD |
0.6580 USD |
| 2025-02-28 |
0.6500 USD |
57,973.3308 LSK |
0.6616 USD |
0.6299 USD |
0.6762 USD |
0.6762 USD |
| 2025-02-27 |
0.6799 USD |
27,957.7835 LSK |
0.6650 USD |
0.6635 USD |
0.6919 USD |
0.6810 USD |
| 2025-02-26 |
0.6792 USD |
20,050.3129 LSK |
0.6800 USD |
0.6616 USD |
0.6902 USD |
0.6764 USD |
| 2025-02-25 |
0.6658 USD |
82,962.8702 LSK |
0.6899 USD |
0.6325 USD |
0.7029 USD |
0.6791 USD |
| 2025-02-24 |
0.7312 USD |
23,576.6312 LSK |
0.7610 USD |
0.7143 USD |
0.7626 USD |
0.7269 USD |
| 2025-02-23 |
0.7615 USD |
42,845.3935 LSK |
0.7716 USD |
0.7558 USD |
0.7994 USD |
0.7609 USD |
| 2025-02-22 |
0.7609 USD |
20,125.1953 LSK |
0.7510 USD |
0.7509 USD |
0.7727 USD |
0.7717 USD |
| 2025-02-21 |
0.7563 USD |
16,419.7104 LSK |
0.7694 USD |
0.7332 USD |
0.7859 USD |
0.7464 USD |
| 2025-02-20 |
0.7627 USD |
24,408.7766 LSK |
0.7625 USD |
0.7530 USD |
0.7745 USD |
0.7745 USD |
| 2025-02-19 |
0.7514 USD |
8,398.9300 LSK |
0.7468 USD |
0.7450 USD |
0.7674 USD |
0.7674 USD |
| 2025-02-18 |
0.7537 USD |
21,138.9879 LSK |
0.7823 USD |
0.7301 USD |
0.7823 USD |
0.7517 USD |
| 2025-02-17 |
0.7800 USD |
16,486.0136 LSK |
0.7673 USD |
0.7629 USD |
0.7992 USD |
0.7727 USD |
| 2025-02-16 |
0.7652 USD |
10,467.2154 LSK |
0.7465 USD |
0.7452 USD |
0.7785 USD |
0.7597 USD |
| 2025-02-15 |
0.7550 USD |
12,756.1221 LSK |
0.7630 USD |
0.7424 USD |
0.7687 USD |
0.7445 USD |
| 2025-02-14 |
0.7661 USD |
34,283.7200 LSK |
0.7525 USD |
0.7455 USD |
0.7725 USD |
0.7654 USD |
| 2025-02-13 |
0.7522 USD |
9,651.8811 LSK |
0.7637 USD |
0.7351 USD |
0.7712 USD |
0.7477 USD |
| 2025-02-12 |
0.7463 USD |
20,192.9681 LSK |
0.7282 USD |
0.7089 USD |
0.7811 USD |
0.7659 USD |
| 2025-02-11 |
0.7461 USD |
21,281.9167 LSK |
0.7424 USD |
0.7199 USD |
0.7722 USD |
0.7260 USD |
| 2025-02-10 |
0.7209 USD |
10,335.2563 LSK |
0.7273 USD |
0.6998 USD |
0.7507 USD |
0.7331 USD |
| 2025-02-09 |
0.7200 USD |
12,054.4188 LSK |
0.7171 USD |
0.6925 USD |
0.7400 USD |
0.7105 USD |
| 2025-02-08 |
0.6970 USD |
20,779.0030 LSK |
0.6868 USD |
0.6837 USD |
0.7166 USD |
0.7149 USD |
| 2025-02-07 |
0.6960 USD |
53,112.3921 LSK |
0.6870 USD |
0.6673 USD |
0.7222 USD |
0.6804 USD |
| 2025-02-06 |
0.6988 USD |
20,489.7444 LSK |
0.7013 USD |
0.6800 USD |
0.7222 USD |
0.6818 USD |
| 2025-02-05 |
0.7170 USD |
18,497.4054 LSK |
0.7153 USD |
0.7013 USD |
0.7323 USD |
0.7109 USD |
| 2025-02-04 |
0.7257 USD |
58,820.5540 LSK |
0.7531 USD |
0.6864 USD |
0.7601 USD |
0.7123 USD |
| 2025-02-03 |
0.6912 USD |
139,419.1094 LSK |
0.7468 USD |
0.5982 USD |
0.7525 USD |
0.7525 USD |
| 2025-02-02 |
0.7854 USD |
52,024.0866 LSK |
0.8314 USD |
0.7400 USD |
0.8434 USD |
0.7400 USD |
| 2025-02-01 |
0.8731 USD |
4,946.6333 LSK |
0.8672 USD |
0.8636 USD |
0.8933 USD |
0.8642 USD |
| 2025-01-31 |
0.8744 USD |
9,565.1968 LSK |
0.8685 USD |
0.8613 USD |
0.9036 USD |
0.8838 USD |
| 2025-01-30 |
0.8663 USD |
13,281.8812 LSK |
0.8603 USD |
0.8416 USD |
0.8872 USD |
0.8806 USD |
| 2025-01-29 |
0.8447 USD |
30,982.7476 LSK |
0.8326 USD |
0.8200 USD |
0.8717 USD |
0.8658 USD |
| 2025-01-28 |
0.8649 USD |
22,626.3808 LSK |
0.8798 USD |
0.8300 USD |
0.8803 USD |
0.8300 USD |
| 2025-01-27 |
0.8581 USD |
28,147.2686 LSK |
0.8895 USD |
0.8246 USD |
0.8978 USD |
0.8749 USD |
| 2025-01-26 |
0.9164 USD |
5,764.7830 LSK |
0.8993 USD |
0.8993 USD |
0.9292 USD |
0.9175 USD |
| 2025-01-25 |
0.8886 USD |
6,056.9371 LSK |
0.8826 USD |
0.8737 USD |
0.9025 USD |
0.8975 USD |
| 2025-01-24 |
0.8917 USD |
15,056.0622 LSK |
0.8944 USD |
0.8660 USD |
0.9212 USD |
0.8846 USD |
| 2025-01-23 |
0.8854 USD |
21,402.7376 LSK |
0.8975 USD |
0.8653 USD |
0.9157 USD |
0.9003 USD |
| 2025-01-22 |
0.9081 USD |
8,055.4948 LSK |
0.9258 USD |
0.9000 USD |
0.9365 USD |
0.9010 USD |
| 2025-01-21 |
0.9049 USD |
34,518.9565 LSK |
0.9043 USD |
0.8749 USD |
0.9514 USD |
0.9514 USD |
| 2025-01-20 |
0.9093 USD |
41,511.8130 LSK |
0.8869 USD |
0.8724 USD |
0.9747 USD |
0.8830 USD |
| 2025-01-19 |
0.9325 USD |
64,427.8910 LSK |
0.9646 USD |
0.8894 USD |
0.9755 USD |
0.9721 USD |
| 2025-01-18 |
0.9696 USD |
29,691.8435 LSK |
1.0292 USD |
0.9432 USD |
1.0292 USD |
0.9480 USD |
| 2025-01-17 |
1.0202 USD |
41,956.9993 LSK |
0.9949 USD |
0.9949 USD |
1.0352 USD |
1.0191 USD |
| 2025-01-16 |
1.0025 USD |
27,058.3220 LSK |
1.0286 USD |
0.9782 USD |
1.0286 USD |
1.0034 USD |
| 2025-01-15 |
1.0205 USD |
21,371.1055 LSK |
1.0354 USD |
0.9848 USD |
1.0455 USD |
1.0230 USD |
| 2025-01-14 |
0.9944 USD |
37,969.5485 LSK |
1.0141 USD |
0.9583 USD |
1.0593 USD |
1.0591 USD |
| 2025-01-13 |
1.0985 USD |
120,393.5782 LSK |
1.0732 USD |
0.9513 USD |
1.2500 USD |
1.0158 USD |
| 2025-01-12 |
1.0608 USD |
15,600.1094 LSK |
1.0572 USD |
1.0259 USD |
1.0856 USD |
1.0743 USD |
| 2025-01-11 |
1.0811 USD |
18,446.6272 LSK |
1.0859 USD |
1.0541 USD |
1.1180 USD |
1.0541 USD |