Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
1.3229 EUR |
204,018.7419 LSK |
1.2764 EUR |
1.2763 EUR |
1.3930 EUR |
1.3208 EUR |
| 2024-02-28 |
1.2864 EUR |
163,595.5224 LSK |
1.3014 EUR |
1.1842 EUR |
1.3336 EUR |
1.2667 EUR |
| 2024-02-27 |
1.2755 EUR |
380,695.1627 LSK |
1.2676 EUR |
1.2455 EUR |
1.3558 EUR |
1.2877 EUR |
| 2024-02-26 |
1.2601 EUR |
109,436.5694 LSK |
1.2562 EUR |
1.2204 EUR |
1.2844 EUR |
1.2691 EUR |
| 2024-02-25 |
1.2397 EUR |
57,760.0733 LSK |
1.2508 EUR |
1.2175 EUR |
1.2642 EUR |
1.2525 EUR |
| 2024-02-24 |
1.2498 EUR |
97,232.0691 LSK |
1.2549 EUR |
1.2265 EUR |
1.2732 EUR |
1.2565 EUR |
| 2024-02-23 |
1.2706 EUR |
93,818.8463 LSK |
1.2989 EUR |
1.2410 EUR |
1.3026 EUR |
1.2546 EUR |
| 2024-02-22 |
1.3873 EUR |
594,402.9030 LSK |
1.3780 EUR |
1.2905 EUR |
1.5000 EUR |
1.3051 EUR |
| 2024-02-21 |
1.3178 EUR |
301,354.7017 LSK |
1.2800 EUR |
1.2300 EUR |
1.3606 EUR |
1.3526 EUR |
| 2024-02-20 |
1.2856 EUR |
184,222.3872 LSK |
1.2705 EUR |
1.2209 EUR |
1.3208 EUR |
1.2886 EUR |
| 2024-02-19 |
1.2642 EUR |
71,099.0017 LSK |
1.2471 EUR |
1.2358 EUR |
1.2857 EUR |
1.2768 EUR |
| 2024-02-18 |
1.2516 EUR |
91,574.2468 LSK |
1.2524 EUR |
1.2340 EUR |
1.2697 EUR |
1.2443 EUR |
| 2024-02-17 |
1.2506 EUR |
203,291.1059 LSK |
1.2980 EUR |
1.2150 EUR |
1.2980 EUR |
1.2597 EUR |
| 2024-02-16 |
1.2998 EUR |
283,137.6498 LSK |
1.2595 EUR |
1.2595 EUR |
1.3510 EUR |
1.3057 EUR |
| 2024-02-15 |
1.2593 EUR |
119,919.6401 LSK |
1.2684 EUR |
1.2421 EUR |
1.2765 EUR |
1.2570 EUR |
| 2024-02-14 |
1.2538 EUR |
94,725.3068 LSK |
1.2331 EUR |
1.2297 EUR |
1.2658 EUR |
1.2586 EUR |
| 2024-02-13 |
1.2545 EUR |
51,702.1658 LSK |
1.2698 EUR |
1.2271 EUR |
1.2765 EUR |
1.2469 EUR |
| 2024-02-12 |
1.2449 EUR |
93,764.2494 LSK |
1.2513 EUR |
1.2150 EUR |
1.2726 EUR |
1.2724 EUR |
| 2024-02-11 |
1.2650 EUR |
68,544.2906 LSK |
1.2621 EUR |
1.2460 EUR |
1.2795 EUR |
1.2605 EUR |