Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-10 |
1.2665 EUR |
141,422.8313 LSK |
1.2819 EUR |
1.2312 EUR |
1.2828 EUR |
1.2667 EUR |
| 2024-02-09 |
1.2727 EUR |
180,037.9773 LSK |
1.2690 EUR |
1.2519 EUR |
1.2852 EUR |
1.2727 EUR |
| 2024-02-08 |
1.2680 EUR |
307,253.7725 LSK |
1.3071 EUR |
1.2381 EUR |
1.3116 EUR |
1.2607 EUR |
| 2024-02-07 |
1.2847 EUR |
521,503.6824 LSK |
1.3760 EUR |
1.2461 EUR |
1.3760 EUR |
1.3039 EUR |
| 2024-02-06 |
1.4053 EUR |
1,366,086.9108 LSK |
1.3009 EUR |
1.2986 EUR |
1.4967 EUR |
1.3660 EUR |
| 2024-02-05 |
1.2893 EUR |
209,998.8470 LSK |
1.2703 EUR |
1.2265 EUR |
1.3398 EUR |
1.2979 EUR |
| 2024-02-04 |
1.2846 EUR |
206,054.0771 LSK |
1.2428 EUR |
1.2326 EUR |
1.3120 EUR |
1.2819 EUR |
| 2024-02-03 |
1.2411 EUR |
169,064.5429 LSK |
1.2772 EUR |
1.2236 EUR |
1.2915 EUR |
1.2405 EUR |
| 2024-02-02 |
1.2613 EUR |
256,181.3465 LSK |
1.2500 EUR |
1.2080 EUR |
1.3900 EUR |
1.2831 EUR |
| 2024-02-01 |
1.2244 EUR |
151,793.7635 LSK |
1.2591 EUR |
1.1900 EUR |
1.2812 EUR |
1.2255 EUR |
| 2024-01-31 |
1.2576 EUR |
238,830.7824 LSK |
1.2926 EUR |
1.2097 EUR |
1.3752 EUR |
1.2504 EUR |
| 2024-01-30 |
1.3439 EUR |
622,381.6008 LSK |
1.3312 EUR |
1.2762 EUR |
1.4006 EUR |
1.2967 EUR |
| 2024-01-29 |
1.3285 EUR |
1,445,842.7731 LSK |
1.3041 EUR |
1.2294 EUR |
1.4147 EUR |
1.3399 EUR |
| 2024-01-28 |
1.2583 EUR |
2,689,926.0909 LSK |
1.1215 EUR |
1.0980 EUR |
1.3394 EUR |
1.2774 EUR |
| 2024-01-27 |
1.1121 EUR |
550,732.9860 LSK |
1.1451 EUR |
1.0860 EUR |
1.1462 EUR |
1.1206 EUR |
| 2024-01-26 |
1.1484 EUR |
1,888,841.9556 LSK |
1.1822 EUR |
1.0921 EUR |
1.2550 EUR |
1.1501 EUR |
| 2024-01-25 |
1.1877 EUR |
5,363,645.9858 LSK |
1.1758 EUR |
1.0800 EUR |
1.3011 EUR |
1.1330 EUR |
| 2024-01-24 |
1.2711 EUR |
8,303,102.8757 LSK |
0.8925 EUR |
0.8812 EUR |
1.9977 EUR |
1.1724 EUR |