Identifier on Kraken: LSKUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |