Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
1.5915 EUR |
211,284.5581 LSK |
1.6618 EUR |
1.4889 EUR |
1.7493 EUR |
1.6388 EUR |
| 2024-04-18 |
1.5366 EUR |
258,115.6492 LSK |
1.3292 EUR |
1.3000 EUR |
1.7180 EUR |
1.6902 EUR |
| 2024-04-17 |
1.3384 EUR |
19,788.3184 LSK |
1.3245 EUR |
1.2906 EUR |
1.3694 EUR |
1.3483 EUR |
| 2024-04-16 |
1.3419 EUR |
66,854.5978 LSK |
1.3114 EUR |
1.2876 EUR |
1.3969 EUR |
1.3630 EUR |
| 2024-04-15 |
1.4328 EUR |
47,089.4157 LSK |
1.3596 EUR |
1.2776 EUR |
1.4797 EUR |
1.3122 EUR |
| 2024-04-14 |
1.3554 EUR |
42,532.2888 LSK |
1.3081 EUR |
1.2500 EUR |
1.4096 EUR |
1.3934 EUR |
| 2024-04-13 |
1.3156 EUR |
109,217.0122 LSK |
1.4978 EUR |
1.1412 EUR |
1.5104 EUR |
1.3481 EUR |
| 2024-04-12 |
1.4800 EUR |
101,421.0128 LSK |
1.7226 EUR |
1.3284 EUR |
1.7509 EUR |
1.4804 EUR |
| 2024-04-11 |
1.7679 EUR |
6,780.2762 LSK |
1.7599 EUR |
1.7303 EUR |
1.8032 EUR |
1.7492 EUR |
| 2024-04-10 |
1.7031 EUR |
7,519.0077 LSK |
1.7319 EUR |
1.6671 EUR |
1.7536 EUR |
1.7536 EUR |
| 2024-04-09 |
1.7803 EUR |
48,138.5980 LSK |
1.8300 EUR |
1.7277 EUR |
1.8374 EUR |
1.7467 EUR |
| 2024-04-08 |
1.8161 EUR |
49,650.8014 LSK |
1.7612 EUR |
1.7260 EUR |
1.8646 EUR |
1.8405 EUR |
| 2024-04-07 |
1.8161 EUR |
29,574.1456 LSK |
1.8383 EUR |
1.7750 EUR |
1.8383 EUR |
1.7750 EUR |
| 2024-04-06 |
1.8169 EUR |
58,432.7452 LSK |
1.8394 EUR |
1.7897 EUR |
1.8446 EUR |
1.8320 EUR |
| 2024-04-05 |
1.8687 EUR |
367,582.7140 LSK |
1.8089 EUR |
1.7202 EUR |
1.9377 EUR |
1.8640 EUR |
| 2024-04-04 |
1.7989 EUR |
569,563.2969 LSK |
1.7339 EUR |
1.6614 EUR |
1.9199 EUR |
1.7879 EUR |
| 2024-04-03 |
1.7471 EUR |
161,233.0153 LSK |
1.6471 EUR |
1.5876 EUR |
1.8033 EUR |
1.7327 EUR |
| 2024-04-02 |
1.6472 EUR |
34,269.6478 LSK |
1.7585 EUR |
1.6015 EUR |
1.7748 EUR |
1.6726 EUR |
| 2024-04-01 |
1.7577 EUR |
24,167.9738 LSK |
1.8445 EUR |
1.7016 EUR |
1.8475 EUR |
1.7574 EUR |
| 2024-03-31 |
1.8309 EUR |
17,355.7286 LSK |
1.8085 EUR |
1.8055 EUR |
1.8573 EUR |
1.8532 EUR |
| 2024-03-30 |
1.8393 EUR |
24,196.5671 LSK |
1.8700 EUR |
1.8000 EUR |
1.8834 EUR |
1.8076 EUR |
| 2024-03-29 |
1.8462 EUR |
16,811.8326 LSK |
1.8739 EUR |
1.8126 EUR |
1.8739 EUR |
1.8561 EUR |
| 2024-03-28 |
1.8669 EUR |
60,754.2728 LSK |
1.8487 EUR |
1.7814 EUR |
1.8955 EUR |
1.8815 EUR |
| 2024-03-27 |
1.8772 EUR |
124,669.6184 LSK |
1.9316 EUR |
1.8107 EUR |
1.9339 EUR |
1.8471 EUR |
| 2024-03-26 |
1.9262 EUR |
422,609.2747 LSK |
1.8624 EUR |
1.8391 EUR |
2.0800 EUR |
1.9550 EUR |
| 2024-03-25 |
1.9082 EUR |
390,455.3018 LSK |
1.8450 EUR |
1.8333 EUR |
1.9962 EUR |
1.8829 EUR |
| 2024-03-24 |
1.8524 EUR |
1,439,429.5638 LSK |
1.6610 EUR |
1.6600 EUR |
1.9900 EUR |
1.8718 EUR |
| 2024-03-23 |
1.6592 EUR |
15,540.6761 LSK |
1.5893 EUR |
1.5841 EUR |
1.6929 EUR |
1.6588 EUR |
| 2024-03-22 |
1.6019 EUR |
39,939.8067 LSK |
1.6617 EUR |
1.5530 EUR |
1.6808 EUR |
1.5768 EUR |
| 2024-03-21 |
1.6522 EUR |
41,190.3500 LSK |
1.6365 EUR |
1.6014 EUR |
1.6818 EUR |
1.6402 EUR |
| 2024-03-20 |
1.5414 EUR |
75,108.7194 LSK |
1.5164 EUR |
1.4355 EUR |
1.6396 EUR |
1.6304 EUR |
| 2024-03-19 |
1.5841 EUR |
105,273.9634 LSK |
1.7163 EUR |
1.4634 EUR |
1.7320 EUR |
1.4743 EUR |
| 2024-03-18 |
1.7437 EUR |
77,994.7039 LSK |
1.7419 EUR |
1.6689 EUR |
1.8056 EUR |
1.6977 EUR |
| 2024-03-17 |
1.6708 EUR |
65,315.4461 LSK |
1.6134 EUR |
1.5081 EUR |
1.7620 EUR |
1.6946 EUR |
| 2024-03-16 |
1.6558 EUR |
37,864.8267 LSK |
1.7575 EUR |
1.5620 EUR |
1.7761 EUR |
1.6141 EUR |
| 2024-03-15 |
1.7465 EUR |
332,985.2294 LSK |
1.9028 EUR |
1.6335 EUR |
1.9028 EUR |
1.7543 EUR |
| 2024-03-14 |
1.8804 EUR |
44,053.2912 LSK |
1.9254 EUR |
1.7853 EUR |
1.9340 EUR |
1.9022 EUR |
| 2024-03-13 |
1.9361 EUR |
72,153.2622 LSK |
1.9400 EUR |
1.9061 EUR |
2.0049 EUR |
1.9424 EUR |
| 2024-03-12 |
1.9382 EUR |
85,808.1376 LSK |
1.9738 EUR |
1.8205 EUR |
1.9738 EUR |
1.9204 EUR |
| 2024-03-11 |
1.9221 EUR |
169,617.4643 LSK |
1.9427 EUR |
1.7850 EUR |
1.9860 EUR |
1.9738 EUR |
| 2024-03-10 |
1.9539 EUR |
161,449.5633 LSK |
1.9969 EUR |
1.8911 EUR |
1.9969 EUR |
1.9367 EUR |
| 2024-03-09 |
1.9928 EUR |
157,123.3898 LSK |
1.9359 EUR |
1.9188 EUR |
2.0879 EUR |
2.0042 EUR |
| 2024-03-08 |
1.9469 EUR |
276,616.4179 LSK |
1.9780 EUR |
1.8166 EUR |
2.0001 EUR |
1.9537 EUR |
| 2024-03-07 |
1.9918 EUR |
720,064.0091 LSK |
2.1224 EUR |
1.9200 EUR |
2.1263 EUR |
1.9796 EUR |
| 2024-03-06 |
2.3200 EUR |
3,544,865.7662 LSK |
2.5346 EUR |
1.8957 EUR |
2.9800 EUR |
2.1365 EUR |
| 2024-03-05 |
2.2337 EUR |
5,803,183.3346 LSK |
1.6027 EUR |
1.5441 EUR |
2.6521 EUR |
2.4762 EUR |
| 2024-03-04 |
1.5864 EUR |
216,114.0679 LSK |
1.5017 EUR |
1.4746 EUR |
1.6840 EUR |
1.6794 EUR |
| 2024-03-03 |
1.4490 EUR |
85,711.1247 LSK |
1.4666 EUR |
1.3382 EUR |
1.5170 EUR |
1.5077 EUR |
| 2024-03-02 |
1.4323 EUR |
93,823.2180 LSK |
1.4225 EUR |
1.3990 EUR |
1.4749 EUR |
1.4738 EUR |
| 2024-03-01 |
1.3841 EUR |
144,944.5907 LSK |
1.3433 EUR |
1.3412 EUR |
1.4316 EUR |
1.4190 EUR |