Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-14 |
7.2725 USD |
96,893.0683 LSK |
7.1404 USD |
6.7205 USD |
7.6188 USD |
7.3754 USD |
| 2021-05-13 |
6.9702 USD |
248,147.7994 LSK |
6.9500 USD |
6.3500 USD |
7.6857 USD |
6.9706 USD |
| 2021-05-12 |
8.3142 USD |
85,808.2224 LSK |
9.3136 USD |
7.6799 USD |
9.3602 USD |
7.9014 USD |
| 2021-05-11 |
8.5598 USD |
179,203.4689 LSK |
8.7203 USD |
7.8353 USD |
9.2745 USD |
9.0000 USD |
| 2021-05-10 |
9.2064 USD |
235,004.2955 LSK |
8.2587 USD |
7.8100 USD |
10.8267 USD |
7.9732 USD |
| 2021-05-09 |
8.3479 USD |
106,858.0175 LSK |
8.4581 USD |
7.6896 USD |
9.1000 USD |
8.2518 USD |
| 2021-05-08 |
8.7441 USD |
160,097.4564 LSK |
9.0359 USD |
8.1637 USD |
9.6084 USD |
8.4147 USD |
| 2021-05-07 |
9.4361 USD |
1,096,003.3634 LSK |
6.9292 USD |
6.9285 USD |
11.4000 USD |
8.9086 USD |
| 2021-05-06 |
6.5254 USD |
206,537.7942 LSK |
6.1990 USD |
6.0268 USD |
7.1200 USD |
7.0774 USD |
| 2021-05-05 |
5.7844 USD |
105,635.1294 LSK |
5.2778 USD |
5.2410 USD |
6.3275 USD |
6.2247 USD |
| 2021-05-04 |
5.8257 USD |
115,102.3786 LSK |
5.9500 USD |
5.3275 USD |
6.3800 USD |
5.5159 USD |
| 2021-05-03 |
6.0044 USD |
119,056.3768 LSK |
5.6785 USD |
5.5910 USD |
6.4000 USD |
5.9887 USD |
| 2021-05-02 |
5.4828 USD |
42,524.6630 LSK |
5.5326 USD |
5.2100 USD |
5.7239 USD |
5.5700 USD |
| 2021-05-01 |
5.4143 USD |
53,926.0669 LSK |
5.4333 USD |
5.2780 USD |
5.6300 USD |
5.5041 USD |
| 2021-04-30 |
5.2960 USD |
48,783.8442 LSK |
5.2926 USD |
5.1004 USD |
5.5179 USD |
5.4233 USD |
| 2021-04-29 |
5.2787 USD |
93,538.4595 LSK |
5.6477 USD |
5.0017 USD |
5.6631 USD |
5.2832 USD |
| 2021-04-28 |
5.2657 USD |
172,298.2586 LSK |
4.8916 USD |
4.4223 USD |
6.1912 USD |
5.4987 USD |
| 2021-04-27 |
4.7795 USD |
53,529.4369 LSK |
4.5595 USD |
4.5183 USD |
4.9410 USD |
4.8882 USD |
| 2021-04-26 |
4.4232 USD |
84,671.8771 LSK |
3.8571 USD |
3.7882 USD |
4.8500 USD |
4.5635 USD |
| 2021-04-25 |
3.9510 USD |
90,528.3756 LSK |
3.7322 USD |
3.5055 USD |
4.4100 USD |
3.8310 USD |
| 2021-04-24 |
3.9272 USD |
78,098.3928 LSK |
4.1025 USD |
3.6483 USD |
4.1179 USD |
3.7884 USD |
| 2021-04-23 |
3.8272 USD |
200,192.6015 LSK |
4.3212 USD |
3.2500 USD |
4.4022 USD |
4.0918 USD |
| 2021-04-22 |
4.8301 USD |
82,965.6057 LSK |
5.0885 USD |
4.2987 USD |
5.2460 USD |
4.4044 USD |
| 2021-04-21 |
5.3529 USD |
16,891.0162 LSK |
5.4578 USD |
5.0600 USD |
5.6301 USD |
5.0798 USD |
| 2021-04-20 |
5.2010 USD |
80,036.7694 LSK |
5.3466 USD |
4.7076 USD |
5.6212 USD |
5.4407 USD |
| 2021-04-19 |
5.5454 USD |
61,809.4329 LSK |
5.6821 USD |
5.1437 USD |
5.8633 USD |
5.3877 USD |
| 2021-04-18 |
5.5743 USD |
112,309.4504 LSK |
6.4989 USD |
5.0000 USD |
6.5980 USD |
5.6723 USD |
| 2021-04-17 |
6.6558 USD |
102,163.8964 LSK |
6.9264 USD |
6.4100 USD |
6.9832 USD |
6.5375 USD |
| 2021-04-16 |
6.7421 USD |
108,904.2817 LSK |
6.5213 USD |
6.2336 USD |
7.3036 USD |
6.9218 USD |
| 2021-04-15 |
6.3786 USD |
84,546.6996 LSK |
6.1688 USD |
6.1363 USD |
6.5653 USD |
6.5369 USD |
| 2021-04-14 |
6.1262 USD |
105,223.0182 LSK |
6.4410 USD |
5.8058 USD |
6.4410 USD |
6.0338 USD |
| 2021-04-13 |
6.4190 USD |
28,935.2799 LSK |
6.4205 USD |
6.1996 USD |
6.6989 USD |
6.4628 USD |
| 2021-04-12 |
6.4755 USD |
50,476.2212 LSK |
6.8486 USD |
6.3000 USD |
6.8486 USD |
6.4452 USD |
| 2021-04-11 |
6.6612 USD |
66,793.2492 LSK |
7.1612 USD |
6.5500 USD |
7.1612 USD |
6.8048 USD |
| 2021-04-10 |
7.1476 USD |
73,418.5713 LSK |
7.0866 USD |
6.7882 USD |
7.5000 USD |
7.0396 USD |
| 2021-04-09 |
6.9330 USD |
108,656.2592 LSK |
6.8049 USD |
6.5808 USD |
7.1988 USD |
7.1344 USD |
| 2021-04-08 |
6.4180 USD |
87,145.9858 LSK |
6.1695 USD |
5.8280 USD |
6.8028 USD |
6.7868 USD |
| 2021-04-07 |
6.1447 USD |
109,218.2679 LSK |
6.1790 USD |
5.4263 USD |
6.8646 USD |
5.7372 USD |
| 2021-04-06 |
6.0281 USD |
63,977.5959 LSK |
6.2423 USD |
5.7401 USD |
6.3771 USD |
6.1404 USD |
| 2021-04-05 |
6.1061 USD |
70,187.6978 LSK |
6.2924 USD |
5.8496 USD |
6.3356 USD |
6.3294 USD |
| 2021-04-04 |
6.1782 USD |
66,150.2774 LSK |
5.8320 USD |
5.7713 USD |
6.4834 USD |
6.2583 USD |
| 2021-04-03 |
6.1139 USD |
165,232.0073 LSK |
5.9741 USD |
5.3500 USD |
6.6500 USD |
5.9559 USD |
| 2021-04-02 |
5.7506 USD |
67,446.9360 LSK |
5.9382 USD |
5.6795 USD |
6.0000 USD |
5.9365 USD |
| 2021-04-01 |
6.0133 USD |
62,971.2091 LSK |
6.2417 USD |
5.7770 USD |
6.2664 USD |
5.8661 USD |
| 2021-03-31 |
5.8852 USD |
119,192.9644 LSK |
5.9827 USD |
5.5622 USD |
6.2000 USD |
6.1306 USD |
| 2021-03-30 |
5.8170 USD |
212,643.4219 LSK |
5.4544 USD |
5.3661 USD |
6.1711 USD |
5.9300 USD |
| 2021-03-29 |
5.1173 USD |
83,056.2376 LSK |
4.8058 USD |
4.6846 USD |
5.5300 USD |
5.4582 USD |
| 2021-03-28 |
5.1294 USD |
324,506.3488 LSK |
4.5103 USD |
4.4615 USD |
5.6038 USD |
4.8712 USD |
| 2021-03-27 |
4.3261 USD |
147,928.6302 LSK |
4.5000 USD |
4.2305 USD |
4.5311 USD |
4.3704 USD |
| 2021-03-26 |
4.2010 USD |
130,326.4840 LSK |
3.9498 USD |
3.6870 USD |
4.4926 USD |
4.3635 USD |