Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.8131 EUR |
10,031.6178 LSK |
0.7655 EUR |
0.7655 EUR |
0.8283 EUR |
0.7979 EUR |
| 2024-07-07 |
0.8399 EUR |
64,670.9496 LSK |
0.8143 EUR |
0.7823 EUR |
0.8610 EUR |
0.7886 EUR |
| 2024-07-06 |
0.7904 EUR |
45,305.5787 LSK |
0.7674 EUR |
0.7563 EUR |
0.8250 EUR |
0.8185 EUR |
| 2024-07-05 |
0.7189 EUR |
32,991.8763 LSK |
0.7617 EUR |
0.6723 EUR |
0.7664 EUR |
0.7527 EUR |
| 2024-07-04 |
0.8375 EUR |
38,891.6382 LSK |
0.8911 EUR |
0.7894 EUR |
0.8911 EUR |
0.7894 EUR |
| 2024-07-03 |
0.8894 EUR |
17,055.5792 LSK |
0.9209 EUR |
0.8807 EUR |
0.9209 EUR |
0.8925 EUR |
| 2024-07-02 |
0.9359 EUR |
9,254.2979 LSK |
0.9561 EUR |
0.9210 EUR |
0.9561 EUR |
0.9249 EUR |
| 2024-07-01 |
0.9597 EUR |
15,392.0514 LSK |
0.9680 EUR |
0.9407 EUR |
0.9800 EUR |
0.9407 EUR |
| 2024-06-30 |
0.9667 EUR |
48,619.8228 LSK |
0.9220 EUR |
0.9220 EUR |
0.9825 EUR |
0.9719 EUR |
| 2024-06-29 |
0.9510 EUR |
82,687.1661 LSK |
0.9750 EUR |
0.9193 EUR |
0.9750 EUR |
0.9282 EUR |
| 2024-06-28 |
0.9998 EUR |
500,456.3787 LSK |
0.9534 EUR |
0.9534 EUR |
1.0989 EUR |
0.9780 EUR |
| 2024-06-27 |
0.9174 EUR |
16,400.3847 LSK |
0.9307 EUR |
0.8900 EUR |
0.9504 EUR |
0.9435 EUR |
| 2024-06-26 |
0.9446 EUR |
7,850.8283 LSK |
0.9496 EUR |
0.9316 EUR |
0.9570 EUR |
0.9355 EUR |
| 2024-06-25 |
0.9570 EUR |
23,993.4006 LSK |
0.9391 EUR |
0.9359 EUR |
0.9755 EUR |
0.9611 EUR |
| 2024-06-24 |
0.9184 EUR |
23,591.2088 LSK |
0.9232 EUR |
0.8967 EUR |
0.9400 EUR |
0.9296 EUR |
| 2024-06-23 |
0.9492 EUR |
7,187.8724 LSK |
0.9532 EUR |
0.9090 EUR |
0.9783 EUR |
0.9246 EUR |
| 2024-06-22 |
0.9651 EUR |
17,021.0310 LSK |
0.9905 EUR |
0.9415 EUR |
0.9965 EUR |
0.9465 EUR |
| 2024-06-21 |
1.0070 EUR |
199,396.8661 LSK |
0.9442 EUR |
0.9356 EUR |
1.0518 EUR |
0.9715 EUR |
| 2024-06-20 |
0.9739 EUR |
24,258.8629 LSK |
0.9444 EUR |
0.9367 EUR |
1.0113 EUR |
0.9586 EUR |
| 2024-06-19 |
0.9345 EUR |
41,720.1412 LSK |
0.9198 EUR |
0.9099 EUR |
0.9760 EUR |
0.9249 EUR |
| 2024-06-18 |
0.9088 EUR |
31,014.5407 LSK |
0.9757 EUR |
0.8702 EUR |
0.9813 EUR |
0.9167 EUR |
| 2024-06-17 |
0.9716 EUR |
32,651.0910 LSK |
1.0468 EUR |
0.9318 EUR |
1.0468 EUR |
0.9831 EUR |
| 2024-06-16 |
1.0468 EUR |
5,911.6679 LSK |
1.0572 EUR |
1.0353 EUR |
1.0578 EUR |
1.0530 EUR |
| 2024-06-15 |
1.0655 EUR |
7,395.4525 LSK |
1.0596 EUR |
1.0403 EUR |
1.0761 EUR |
1.0544 EUR |
| 2024-06-14 |
1.0848 EUR |
6,747.7751 LSK |
1.0912 EUR |
1.0408 EUR |
1.1267 EUR |
1.0472 EUR |
| 2024-06-13 |
1.1197 EUR |
12,810.9881 LSK |
1.1334 EUR |
1.0935 EUR |
1.1350 EUR |
1.0962 EUR |
| 2024-06-12 |
1.1487 EUR |
22,083.8897 LSK |
1.0917 EUR |
1.0864 EUR |
1.1823 EUR |
1.1462 EUR |
| 2024-06-11 |
1.1432 EUR |
33,850.2786 LSK |
1.1733 EUR |
1.1000 EUR |
1.1733 EUR |
1.1300 EUR |
| 2024-06-10 |
1.2069 EUR |
8,613.7949 LSK |
1.2083 EUR |
1.1879 EUR |
1.2250 EUR |
1.1982 EUR |
| 2024-06-09 |
1.2113 EUR |
21,337.4888 LSK |
1.2203 EUR |
1.1863 EUR |
1.2208 EUR |
1.2044 EUR |
| 2024-06-08 |
1.2119 EUR |
14,959.9766 LSK |
1.2653 EUR |
1.1835 EUR |
1.2693 EUR |
1.1963 EUR |
| 2024-06-07 |
1.2700 EUR |
44,772.1062 LSK |
1.3890 EUR |
1.1500 EUR |
1.4046 EUR |
1.2668 EUR |
| 2024-06-06 |
1.3975 EUR |
21,467.0549 LSK |
1.4052 EUR |
1.3753 EUR |
1.4129 EUR |
1.3898 EUR |
| 2024-06-05 |
1.3931 EUR |
15,455.2345 LSK |
1.3804 EUR |
1.3739 EUR |
1.4172 EUR |
1.4042 EUR |
| 2024-06-04 |
1.3415 EUR |
11,738.5885 LSK |
1.3166 EUR |
1.3135 EUR |
1.3773 EUR |
1.3680 EUR |
| 2024-06-03 |
1.3518 EUR |
49,255.8629 LSK |
1.3764 EUR |
1.3300 EUR |
1.4045 EUR |
1.3300 EUR |
| 2024-06-02 |
1.3997 EUR |
16,350.0187 LSK |
1.3868 EUR |
1.3839 EUR |
1.4143 EUR |
1.3913 EUR |
| 2024-06-01 |
1.3832 EUR |
9,049.3160 LSK |
1.3992 EUR |
1.3731 EUR |
1.3992 EUR |
1.3847 EUR |
| 2024-05-31 |
1.3947 EUR |
17,196.4752 LSK |
1.4068 EUR |
1.3785 EUR |
1.4109 EUR |
1.4066 EUR |
| 2024-05-30 |
1.4245 EUR |
20,560.4935 LSK |
1.4507 EUR |
1.3869 EUR |
1.4665 EUR |
1.4273 EUR |
| 2024-05-29 |
1.4737 EUR |
39,441.7982 LSK |
1.4614 EUR |
1.4461 EUR |
1.4873 EUR |
1.4461 EUR |
| 2024-05-28 |
1.4733 EUR |
39,185.7665 LSK |
1.5289 EUR |
1.4546 EUR |
1.5336 EUR |
1.4739 EUR |
| 2024-05-27 |
1.5261 EUR |
14,537.1074 LSK |
1.5023 EUR |
1.4833 EUR |
1.5558 EUR |
1.5328 EUR |
| 2024-05-26 |
1.5244 EUR |
11,027.5629 LSK |
1.5488 EUR |
1.4952 EUR |
1.5524 EUR |
1.5037 EUR |
| 2024-05-25 |
1.5459 EUR |
34,232.8649 LSK |
1.5337 EUR |
1.5265 EUR |
1.5599 EUR |
1.5424 EUR |
| 2024-05-24 |
1.5138 EUR |
23,081.7834 LSK |
1.5321 EUR |
1.4882 EUR |
1.5426 EUR |
1.5279 EUR |
| 2024-05-23 |
1.5318 EUR |
83,885.8254 LSK |
1.5310 EUR |
1.4714 EUR |
1.5613 EUR |
1.5150 EUR |
| 2024-05-22 |
1.5267 EUR |
122,507.8836 LSK |
1.5568 EUR |
1.5015 EUR |
1.5572 EUR |
1.5277 EUR |
| 2024-05-21 |
1.5952 EUR |
250,520.2925 LSK |
1.6900 EUR |
1.5217 EUR |
1.6977 EUR |
1.5733 EUR |
| 2024-05-20 |
1.6246 EUR |
166,968.9765 LSK |
1.6176 EUR |
1.5707 EUR |
1.7070 EUR |
1.6893 EUR |