Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.5245 USD |
6,531.5545 LSK |
0.5184 USD |
0.5117 USD |
0.5313 USD |
0.5181 USD |
| 2025-03-29 |
0.5235 USD |
63,228.8367 LSK |
0.5381 USD |
0.5113 USD |
0.5402 USD |
0.5125 USD |
| 2025-03-28 |
0.5600 USD |
35,679.0311 LSK |
0.5788 USD |
0.5329 USD |
0.5806 USD |
0.5349 USD |
| 2025-03-27 |
0.5827 USD |
5,955.9249 LSK |
0.5859 USD |
0.5768 USD |
0.5938 USD |
0.5839 USD |
| 2025-03-26 |
0.5884 USD |
5,497.6279 LSK |
0.5913 USD |
0.5780 USD |
0.5947 USD |
0.5780 USD |
| 2025-03-25 |
0.5950 USD |
18,574.6988 LSK |
0.5923 USD |
0.5828 USD |
0.6101 USD |
0.5949 USD |
| 2025-03-24 |
0.5708 USD |
40,276.5473 LSK |
0.5664 USD |
0.5604 USD |
0.5912 USD |
0.5912 USD |
| 2025-03-23 |
0.5672 USD |
1,635.4390 LSK |
0.5619 USD |
0.5610 USD |
0.5697 USD |
0.5674 USD |
| 2025-03-22 |
0.5647 USD |
5,612.8803 LSK |
0.5531 USD |
0.5531 USD |
0.5696 USD |
0.5696 USD |
| 2025-03-21 |
0.5543 USD |
22,845.8283 LSK |
0.5641 USD |
0.5473 USD |
0.5646 USD |
0.5544 USD |
| 2025-03-20 |
0.5626 USD |
9,480.1178 LSK |
0.5707 USD |
0.5580 USD |
0.5716 USD |
0.5630 USD |
| 2025-03-19 |
0.5724 USD |
12,354.7160 LSK |
0.5640 USD |
0.5640 USD |
0.5805 USD |
0.5751 USD |
| 2025-03-18 |
0.5545 USD |
16,839.2540 LSK |
0.5731 USD |
0.5409 USD |
0.5752 USD |
0.5545 USD |
| 2025-03-17 |
0.5668 USD |
7,386.8566 LSK |
0.5606 USD |
0.5606 USD |
0.5719 USD |
0.5719 USD |
| 2025-03-16 |
0.5616 USD |
5,557.0969 LSK |
0.5699 USD |
0.5538 USD |
0.5714 USD |
0.5632 USD |
| 2025-03-15 |
0.5643 USD |
2,894.8378 LSK |
0.5616 USD |
0.5600 USD |
0.5701 USD |
0.5692 USD |
| 2025-03-14 |
0.5603 USD |
13,001.4223 LSK |
0.5510 USD |
0.5510 USD |
0.5724 USD |
0.5638 USD |
| 2025-03-13 |
0.5498 USD |
58,721.0765 LSK |
0.5554 USD |
0.5390 USD |
0.5652 USD |
0.5463 USD |
| 2025-03-12 |
0.5462 USD |
31,193.3244 LSK |
0.5501 USD |
0.5337 USD |
0.5606 USD |
0.5521 USD |
| 2025-03-11 |
0.5395 USD |
99,768.5902 LSK |
0.5372 USD |
0.5029 USD |
0.5585 USD |
0.5580 USD |
| 2025-03-10 |
0.5579 USD |
61,367.7592 LSK |
0.5523 USD |
0.5359 USD |
0.5814 USD |
0.5359 USD |
| 2025-03-09 |
0.5840 USD |
86,587.1513 LSK |
0.5999 USD |
0.5445 USD |
0.6065 USD |
0.5574 USD |
| 2025-03-08 |
0.6004 USD |
36,316.9655 LSK |
0.6040 USD |
0.5946 USD |
0.6088 USD |
0.6068 USD |
| 2025-03-07 |
0.6121 USD |
24,796.3615 LSK |
0.6130 USD |
0.5808 USD |
0.6243 USD |
0.6061 USD |
| 2025-03-06 |
0.6180 USD |
60,287.1034 LSK |
0.6135 USD |
0.6003 USD |
0.6283 USD |
0.6044 USD |
| 2025-03-05 |
0.5982 USD |
32,881.7498 LSK |
0.6014 USD |
0.5872 USD |
0.6163 USD |
0.6093 USD |
| 2025-03-04 |
0.5908 USD |
136,988.3821 LSK |
0.6194 USD |
0.5660 USD |
0.6194 USD |
0.5954 USD |
| 2025-03-03 |
0.6429 USD |
82,507.2598 LSK |
0.6968 USD |
0.6013 USD |
0.6968 USD |
0.6159 USD |
| 2025-03-02 |
0.6752 USD |
229,017.9686 LSK |
0.6695 USD |
0.6200 USD |
0.6980 USD |
0.6907 USD |
| 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 |