Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
1.4022 USD |
35,372.9732 LSK |
1.4331 USD |
1.3580 USD |
1.4366 USD |
1.4366 USD |
| 2024-12-04 |
1.4262 USD |
58,179.5112 LSK |
1.4091 USD |
1.3632 USD |
1.4798 USD |
1.4366 USD |
| 2024-12-03 |
1.3201 USD |
37,496.2182 LSK |
1.3060 USD |
1.2300 USD |
1.3918 USD |
1.2737 USD |
| 2024-12-02 |
1.2427 USD |
30,509.7124 LSK |
1.3081 USD |
1.1995 USD |
1.3097 USD |
1.2356 USD |
| 2024-12-01 |
1.2950 USD |
11,341.6334 LSK |
1.3081 USD |
1.2618 USD |
1.3255 USD |
1.3112 USD |
| 2024-11-30 |
1.2861 USD |
23,791.1944 LSK |
1.2800 USD |
1.2614 USD |
1.3245 USD |
1.3245 USD |
| 2024-11-29 |
1.2624 USD |
46,741.5030 LSK |
1.2273 USD |
1.1895 USD |
1.2980 USD |
1.2772 USD |
| 2024-11-28 |
1.2112 USD |
51,465.4138 LSK |
1.2475 USD |
1.1956 USD |
1.2475 USD |
1.2215 USD |
| 2024-11-27 |
1.1972 USD |
71,088.0340 LSK |
1.2043 USD |
1.1689 USD |
1.2500 USD |
1.2459 USD |
| 2024-11-26 |
1.1717 USD |
43,074.9677 LSK |
1.1522 USD |
1.1061 USD |
1.2234 USD |
1.1560 USD |
| 2024-11-25 |
1.1912 USD |
306,372.0460 LSK |
1.1386 USD |
1.1364 USD |
1.2320 USD |
1.1557 USD |
| 2024-11-24 |
1.0886 USD |
69,812.6685 LSK |
1.0897 USD |
1.0312 USD |
1.1741 USD |
1.0584 USD |
| 2024-11-23 |
1.0848 USD |
110,739.5673 LSK |
1.0604 USD |
1.0490 USD |
1.1355 USD |
1.0859 USD |
| 2024-11-22 |
1.0249 USD |
41,427.0225 LSK |
1.0289 USD |
1.0016 USD |
1.0437 USD |
1.0243 USD |
| 2024-11-21 |
1.0033 USD |
27,868.2710 LSK |
1.0089 USD |
0.9711 USD |
1.0486 USD |
1.0260 USD |
| 2024-11-20 |
1.0105 USD |
23,552.5436 LSK |
1.0307 USD |
0.9768 USD |
1.0800 USD |
0.9980 USD |
| 2024-11-19 |
1.0544 USD |
264,668.6355 LSK |
1.0555 USD |
1.0197 USD |
1.1000 USD |
1.0324 USD |
| 2024-11-18 |
1.0123 USD |
34,623.6311 LSK |
0.9576 USD |
0.9567 USD |
1.0600 USD |
1.0475 USD |
| 2024-11-17 |
0.9773 USD |
14,990.0207 LSK |
1.0007 USD |
0.9557 USD |
1.0135 USD |
0.9559 USD |
| 2024-11-16 |
0.9708 USD |
34,360.5701 LSK |
0.9387 USD |
0.9354 USD |
1.0111 USD |
1.0111 USD |
| 2024-11-15 |
0.9108 USD |
58,994.7588 LSK |
0.8934 USD |
0.8632 USD |
0.9417 USD |
0.9417 USD |
| 2024-11-14 |
0.9223 USD |
42,597.1151 LSK |
0.9519 USD |
0.8852 USD |
0.9567 USD |
0.8875 USD |
| 2024-11-13 |
0.9582 USD |
56,511.1512 LSK |
0.9747 USD |
0.9140 USD |
1.0090 USD |
0.9260 USD |
| 2024-11-12 |
0.9361 USD |
164,770.7569 LSK |
0.9322 USD |
0.8894 USD |
0.9803 USD |
0.9462 USD |
| 2024-11-11 |
0.9063 USD |
61,082.0123 LSK |
0.8945 USD |
0.8672 USD |
0.9266 USD |
0.9232 USD |
| 2024-11-10 |
0.8682 USD |
34,932.4111 LSK |
0.8480 USD |
0.8395 USD |
0.8941 USD |
0.8923 USD |
| 2024-11-09 |
0.8383 USD |
21,246.9708 LSK |
0.8300 USD |
0.8207 USD |
0.8503 USD |
0.8357 USD |
| 2024-11-08 |
0.8229 USD |
36,319.1296 LSK |
0.8379 USD |
0.8097 USD |
0.8405 USD |
0.8285 USD |
| 2024-11-07 |
0.8208 USD |
36,213.2055 LSK |
0.8061 USD |
0.8006 USD |
0.8425 USD |
0.8374 USD |
| 2024-11-06 |
0.7814 USD |
38,460.0838 LSK |
0.7529 USD |
0.7529 USD |
0.8016 USD |
0.7985 USD |
| 2024-11-05 |
0.7367 USD |
13,306.9733 LSK |
0.7245 USD |
0.7201 USD |
0.7586 USD |
0.7462 USD |
| 2024-11-04 |
0.7295 USD |
21,278.9442 LSK |
0.7342 USD |
0.7207 USD |
0.7424 USD |
0.7207 USD |
| 2024-11-03 |
0.7311 USD |
16,061.7555 LSK |
0.7538 USD |
0.7182 USD |
0.7538 USD |
0.7282 USD |
| 2024-11-02 |
0.7670 USD |
4,906.6905 LSK |
0.7728 USD |
0.7489 USD |
0.7769 USD |
0.7489 USD |
| 2024-11-01 |
0.7646 USD |
11,521.7521 LSK |
0.7641 USD |
0.7492 USD |
0.7812 USD |
0.7714 USD |
| 2024-10-31 |
0.7853 USD |
5,097.0701 LSK |
0.8001 USD |
0.7642 USD |
0.8002 USD |
0.7642 USD |
| 2024-10-30 |
0.8023 USD |
75,236.2514 LSK |
0.8067 USD |
0.7400 USD |
0.8229 USD |
0.8063 USD |
| 2024-10-29 |
0.8010 USD |
64,314.1092 LSK |
0.7997 USD |
0.7899 USD |
0.8207 USD |
0.8005 USD |
| 2024-10-28 |
0.7674 USD |
10,551.5198 LSK |
0.7704 USD |
0.7574 USD |
0.7771 USD |
0.7674 USD |
| 2024-10-27 |
0.7664 USD |
11,622.6195 LSK |
0.7631 USD |
0.7604 USD |
0.7862 USD |
0.7788 USD |
| 2024-10-26 |
0.7617 USD |
58,505.5579 LSK |
0.7519 USD |
0.7480 USD |
0.7736 USD |
0.7635 USD |
| 2024-10-25 |
0.7836 USD |
44,299.0732 LSK |
0.8111 USD |
0.7542 USD |
0.8111 USD |
0.7542 USD |
| 2024-10-24 |
0.8121 USD |
12,175.1227 LSK |
0.8029 USD |
0.7911 USD |
0.8180 USD |
0.8180 USD |
| 2024-10-23 |
0.8204 USD |
31,513.0345 LSK |
0.8488 USD |
0.7973 USD |
0.8488 USD |
0.8047 USD |
| 2024-10-22 |
0.8274 USD |
6,611.4889 LSK |
0.8289 USD |
0.8114 USD |
0.8384 USD |
0.8176 USD |
| 2024-10-21 |
0.8351 USD |
39,198.6309 LSK |
0.8618 USD |
0.8320 USD |
0.8619 USD |
0.8411 USD |
| 2024-10-20 |
0.8349 USD |
15,999.2242 LSK |
0.8294 USD |
0.8184 USD |
0.8528 USD |
0.8514 USD |
| 2024-10-19 |
0.8112 USD |
103,201.8882 LSK |
0.8238 USD |
0.7440 USD |
0.8375 USD |
0.8255 USD |
| 2024-10-18 |
0.8151 USD |
30,311.2132 LSK |
0.8150 USD |
0.8105 USD |
0.8211 USD |
0.8211 USD |
| 2024-10-17 |
0.8141 USD |
5,191.2350 LSK |
0.8277 USD |
0.8034 USD |
0.8291 USD |
0.8083 USD |