Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-10 |
1.0630 USD |
64,732.2231 LSK |
1.1320 USD |
1.0116 USD |
1.1320 USD |
1.0965 USD |
| 2025-01-09 |
1.0851 USD |
198,914.8233 LSK |
0.9808 USD |
0.9757 USD |
1.1500 USD |
1.1190 USD |
| 2025-01-08 |
0.9548 USD |
39,171.6373 LSK |
0.9453 USD |
0.9100 USD |
0.9949 USD |
0.9747 USD |
| 2025-01-07 |
0.9983 USD |
14,520.2142 LSK |
1.0410 USD |
0.9473 USD |
1.0497 USD |
0.9514 USD |
| 2025-01-06 |
1.0367 USD |
10,996.8415 LSK |
1.0153 USD |
1.0126 USD |
1.0556 USD |
1.0452 USD |
| 2025-01-05 |
1.0159 USD |
23,351.8745 LSK |
1.0010 USD |
0.9949 USD |
1.0300 USD |
1.0133 USD |
| 2025-01-04 |
1.0016 USD |
13,392.2990 LSK |
0.9971 USD |
0.9872 USD |
1.0152 USD |
1.0051 USD |
| 2025-01-03 |
0.9537 USD |
9,958.6037 LSK |
0.9558 USD |
0.9356 USD |
0.9646 USD |
0.9646 USD |
| 2025-01-02 |
0.9545 USD |
9,875.5009 LSK |
0.9295 USD |
0.9295 USD |
0.9668 USD |
0.9589 USD |
| 2025-01-01 |
0.9033 USD |
10,740.6268 LSK |
0.9131 USD |
0.8930 USD |
0.9141 USD |
0.9055 USD |
| 2024-12-31 |
0.9236 USD |
40,805.9871 LSK |
0.9209 USD |
0.9006 USD |
0.9430 USD |
0.9121 USD |
| 2024-12-30 |
0.9427 USD |
30,173.9771 LSK |
0.9444 USD |
0.9130 USD |
0.9747 USD |
0.9620 USD |
| 2024-12-29 |
0.9551 USD |
12,054.2762 LSK |
0.9747 USD |
0.9331 USD |
0.9774 USD |
0.9331 USD |
| 2024-12-28 |
0.9448 USD |
11,132.8501 LSK |
0.9329 USD |
0.9312 USD |
0.9641 USD |
0.9576 USD |
| 2024-12-27 |
0.9315 USD |
33,964.8440 LSK |
0.9000 USD |
0.8986 USD |
0.9646 USD |
0.9401 USD |
| 2024-12-26 |
0.9308 USD |
40,703.1575 LSK |
0.9646 USD |
0.8865 USD |
0.9688 USD |
0.9078 USD |
| 2024-12-25 |
1.0227 USD |
44,764.1606 LSK |
1.0022 USD |
0.9646 USD |
1.0556 USD |
0.9712 USD |
| 2024-12-24 |
0.9627 USD |
14,066.8672 LSK |
0.9646 USD |
0.9374 USD |
1.0014 USD |
0.9982 USD |
| 2024-12-23 |
0.9219 USD |
13,060.4769 LSK |
0.9085 USD |
0.8974 USD |
0.9422 USD |
0.9414 USD |
| 2024-12-22 |
0.9131 USD |
37,614.2130 LSK |
0.8751 USD |
0.8751 USD |
0.9543 USD |
0.9141 USD |
| 2024-12-21 |
0.9298 USD |
24,647.8091 LSK |
0.9299 USD |
0.8765 USD |
0.9695 USD |
0.8860 USD |
| 2024-12-20 |
0.8512 USD |
64,116.1879 LSK |
0.8746 USD |
0.7948 USD |
0.9167 USD |
0.8922 USD |
| 2024-12-19 |
0.9153 USD |
67,199.7775 LSK |
0.9343 USD |
0.8500 USD |
0.9646 USD |
0.8788 USD |
| 2024-12-18 |
1.0047 USD |
90,514.5149 LSK |
1.0413 USD |
0.9266 USD |
1.0438 USD |
0.9476 USD |
| 2024-12-17 |
1.0641 USD |
44,045.1895 LSK |
1.0899 USD |
1.0400 USD |
1.0947 USD |
1.0400 USD |
| 2024-12-16 |
1.1125 USD |
30,732.7387 LSK |
1.1391 USD |
1.0632 USD |
1.1534 USD |
1.1098 USD |
| 2024-12-15 |
1.1124 USD |
10,457.1594 LSK |
1.0960 USD |
1.0859 USD |
1.1412 USD |
1.1291 USD |
| 2024-12-14 |
1.1379 USD |
19,790.0956 LSK |
1.1816 USD |
1.0878 USD |
1.1869 USD |
1.0898 USD |
| 2024-12-13 |
1.1737 USD |
55,636.9052 LSK |
1.1877 USD |
1.1490 USD |
1.1970 USD |
1.1745 USD |
| 2024-12-12 |
1.1951 USD |
50,616.9925 LSK |
1.1753 USD |
1.1536 USD |
1.2600 USD |
1.1850 USD |
| 2024-12-11 |
1.1168 USD |
44,625.4940 LSK |
1.0892 USD |
1.0450 USD |
1.1768 USD |
1.1689 USD |
| 2024-12-10 |
1.0978 USD |
99,207.9808 LSK |
1.1518 USD |
0.9971 USD |
1.1789 USD |
1.1029 USD |
| 2024-12-09 |
1.2429 USD |
61,106.4720 LSK |
1.4100 USD |
1.0299 USD |
1.4100 USD |
1.1369 USD |
| 2024-12-08 |
1.3760 USD |
46,670.9746 LSK |
1.3806 USD |
1.3487 USD |
1.4220 USD |
1.3990 USD |
| 2024-12-07 |
1.3742 USD |
12,293.7622 LSK |
1.3889 USD |
1.3586 USD |
1.3990 USD |
1.3788 USD |
| 2024-12-06 |
1.3829 USD |
28,548.0345 LSK |
1.3758 USD |
1.3354 USD |
1.4285 USD |
1.4060 USD |