Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.4377 EUR |
56,780.3736 LSK |
0.4481 EUR |
0.4310 EUR |
0.4481 EUR |
0.4330 EUR |
| 2025-05-24 |
0.4596 EUR |
2,421.5798 LSK |
0.4609 EUR |
0.4586 EUR |
0.4627 EUR |
0.4588 EUR |
| 2025-05-23 |
0.4881 EUR |
12,153.0079 LSK |
0.4923 EUR |
0.4658 EUR |
0.4977 EUR |
0.4658 EUR |
| 2025-05-22 |
0.4766 EUR |
30,626.6061 LSK |
0.4763 EUR |
0.4763 EUR |
0.4932 EUR |
0.4904 EUR |
| 2025-05-21 |
0.4689 EUR |
1,140.0450 LSK |
0.4656 EUR |
0.4586 EUR |
0.4743 EUR |
0.4677 EUR |
| 2025-05-20 |
0.4604 EUR |
17,876.5284 LSK |
0.4676 EUR |
0.4512 EUR |
0.4718 EUR |
0.4512 EUR |
| 2025-05-19 |
0.4659 EUR |
15,007.0106 LSK |
0.4784 EUR |
0.4499 EUR |
0.4786 EUR |
0.4651 EUR |
| 2025-05-18 |
0.4683 EUR |
46,820.0953 LSK |
0.4671 EUR |
0.4621 EUR |
0.4854 EUR |
0.4650 EUR |
| 2025-05-17 |
0.4753 EUR |
26,042.8056 LSK |
0.4765 EUR |
0.4599 EUR |
0.4769 EUR |
0.4636 EUR |
| 2025-05-16 |
0.4780 EUR |
87,164.4671 LSK |
0.4784 EUR |
0.4725 EUR |
0.4886 EUR |
0.4725 EUR |
| 2025-05-15 |
0.4794 EUR |
49,857.3277 LSK |
0.5028 EUR |
0.4676 EUR |
0.5028 EUR |
0.4805 EUR |
| 2025-05-14 |
0.5139 EUR |
55,699.6389 LSK |
0.5219 EUR |
0.4989 EUR |
0.5219 EUR |
0.5049 EUR |
| 2025-05-13 |
0.5182 EUR |
26,842.8589 LSK |
0.5033 EUR |
0.4988 EUR |
0.5217 EUR |
0.5198 EUR |
| 2025-05-12 |
0.5146 EUR |
176,734.2311 LSK |
0.5132 EUR |
0.4935 EUR |
0.5498 EUR |
0.5189 EUR |
| 2025-05-11 |
0.5087 EUR |
1,178.2355 LSK |
0.5120 EUR |
0.4978 EUR |
0.5129 EUR |
0.5118 EUR |
| 2025-05-10 |
0.4993 EUR |
3,157.0959 LSK |
0.4979 EUR |
0.4865 EUR |
0.5087 EUR |
0.5048 EUR |
| 2025-05-09 |
0.4797 EUR |
13,727.9491 LSK |
0.4697 EUR |
0.4685 EUR |
0.4976 EUR |
0.4976 EUR |
| 2025-05-08 |
0.4445 EUR |
205,599.0087 LSK |
0.4317 EUR |
0.4317 EUR |
0.4668 EUR |
0.4630 EUR |
| 2025-05-07 |
0.4155 EUR |
30,164.4241 LSK |
0.4187 EUR |
0.4086 EUR |
0.4253 EUR |
0.4125 EUR |
| 2025-05-06 |
0.4109 EUR |
33,866.6851 LSK |
0.4231 EUR |
0.4043 EUR |
0.4243 EUR |
0.4069 EUR |
| 2025-05-05 |
0.4372 EUR |
61,324.5739 LSK |
0.4375 EUR |
0.4334 EUR |
0.4482 EUR |
0.4482 EUR |
| 2025-05-04 |
0.4478 EUR |
7,685.5726 LSK |
0.4540 EUR |
0.4415 EUR |
0.4612 EUR |
0.4456 EUR |
| 2025-05-03 |
0.4821 EUR |
42,486.5480 LSK |
0.4967 EUR |
0.4666 EUR |
0.5213 EUR |
0.4749 EUR |
| 2025-05-02 |
0.4823 EUR |
7,934.9261 LSK |
0.4840 EUR |
0.4736 EUR |
0.4915 EUR |
0.4915 EUR |
| 2025-05-01 |
0.4879 EUR |
12,423.5886 LSK |
0.4803 EUR |
0.4780 EUR |
0.4895 EUR |
0.4870 EUR |
| 2025-04-30 |
0.4686 EUR |
15,716.6751 LSK |
0.4663 EUR |
0.4663 EUR |
0.4770 EUR |
0.4761 EUR |
| 2025-04-29 |
0.4729 EUR |
10,446.5621 LSK |
0.4753 EUR |
0.4638 EUR |
0.4779 EUR |
0.4702 EUR |
| 2025-04-28 |
0.4578 EUR |
15,297.5646 LSK |
0.4569 EUR |
0.4453 EUR |
0.4721 EUR |
0.4686 EUR |
| 2025-04-27 |
0.4727 EUR |
57,906.4736 LSK |
0.4843 EUR |
0.4559 EUR |
0.4843 EUR |
0.4597 EUR |
| 2025-04-26 |
0.4848 EUR |
13,900.5347 LSK |
0.4862 EUR |
0.4726 EUR |
0.4862 EUR |
0.4763 EUR |
| 2025-04-25 |
0.4803 EUR |
574.3734 LSK |
0.4790 EUR |
0.4671 EUR |
0.4831 EUR |
0.4830 EUR |
| 2025-04-24 |
0.4626 EUR |
14,082.4612 LSK |
0.4631 EUR |
0.4568 EUR |
0.4742 EUR |
0.4649 EUR |
| 2025-04-23 |
0.4750 EUR |
2,243.3550 LSK |
0.4754 EUR |
0.4698 EUR |
0.4794 EUR |
0.4717 EUR |
| 2025-04-22 |
0.4416 EUR |
24,778.6687 LSK |
0.4429 EUR |
0.4340 EUR |
0.4696 EUR |
0.4696 EUR |
| 2025-04-21 |
0.4590 EUR |
3,008.8622 LSK |
0.4610 EUR |
0.4508 EUR |
0.4610 EUR |
0.4508 EUR |
| 2025-04-20 |
0.4645 EUR |
19,411.4629 LSK |
0.4703 EUR |
0.4529 EUR |
0.4703 EUR |
0.4585 EUR |
| 2025-04-19 |
0.4568 EUR |
6,572.7311 LSK |
0.4585 EUR |
0.4565 EUR |
0.4668 EUR |
0.4668 EUR |
| 2025-04-18 |
0.4537 EUR |
25,599.9274 LSK |
0.4303 EUR |
0.4302 EUR |
0.4584 EUR |
0.4541 EUR |
| 2025-04-17 |
0.4314 EUR |
11,357.8879 LSK |
0.4266 EUR |
0.4266 EUR |
0.4442 EUR |
0.4370 EUR |
| 2025-04-16 |
0.4132 EUR |
69,862.5197 LSK |
0.4153 EUR |
0.4064 EUR |
0.4240 EUR |
0.4190 EUR |
| 2025-04-15 |
0.4153 EUR |
17,030.1816 LSK |
0.4137 EUR |
0.4137 EUR |
0.4247 EUR |
0.4150 EUR |
| 2025-04-14 |
0.4112 EUR |
3,311.3314 LSK |
0.4106 EUR |
0.4090 EUR |
0.4220 EUR |
0.4181 EUR |
| 2025-04-13 |
0.4145 EUR |
19,702.8929 LSK |
0.4326 EUR |
0.4105 EUR |
0.4326 EUR |
0.4138 EUR |
| 2025-04-12 |
0.4218 EUR |
54,372.2836 LSK |
0.4116 EUR |
0.4116 EUR |
0.4332 EUR |
0.4329 EUR |
| 2025-04-11 |
0.4045 EUR |
11,580.5434 LSK |
0.4055 EUR |
0.4004 EUR |
0.4184 EUR |
0.4184 EUR |
| 2025-04-10 |
0.4257 EUR |
76,000.1757 LSK |
0.4182 EUR |
0.3992 EUR |
0.4317 EUR |
0.4031 EUR |
| 2025-04-09 |
0.3860 EUR |
30,305.6321 LSK |
0.3700 EUR |
0.3533 EUR |
0.4232 EUR |
0.4199 EUR |
| 2025-04-08 |
0.3854 EUR |
24,280.9142 LSK |
0.3952 EUR |
0.3713 EUR |
0.3964 EUR |
0.3713 EUR |
| 2025-04-07 |
0.3682 EUR |
48,989.4385 LSK |
0.3800 EUR |
0.3523 EUR |
0.4066 EUR |
0.3959 EUR |
| 2025-04-06 |
0.4382 EUR |
84,931.0936 LSK |
0.4379 EUR |
0.4117 EUR |
0.4472 EUR |
0.4117 EUR |