Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
0.4384 EUR |
127.9786 LSK |
0.4402 EUR |
0.4329 EUR |
0.4402 EUR |
0.4342 EUR |
| 2025-04-04 |
0.4344 EUR |
4,289.8148 LSK |
0.4318 EUR |
0.4314 EUR |
0.4401 EUR |
0.4388 EUR |
| 2025-04-03 |
0.4261 EUR |
4,870.1096 LSK |
0.4340 EUR |
0.4134 EUR |
0.4464 EUR |
0.4269 EUR |
| 2025-04-02 |
0.4581 EUR |
142,025.9132 LSK |
0.4580 EUR |
0.4528 EUR |
0.4682 EUR |
0.4625 EUR |
| 2025-04-01 |
0.4759 EUR |
9,928.6129 LSK |
0.4648 EUR |
0.4648 EUR |
0.4836 EUR |
0.4770 EUR |
| 2025-03-31 |
0.4679 EUR |
15,792.7857 LSK |
0.4712 EUR |
0.4580 EUR |
0.4728 EUR |
0.4687 EUR |
| 2025-03-30 |
0.4810 EUR |
90,448.2968 LSK |
0.4805 EUR |
0.4724 EUR |
0.4904 EUR |
0.4763 EUR |
| 2025-03-29 |
0.4848 EUR |
1,444.1385 LSK |
0.4886 EUR |
0.4744 EUR |
0.4886 EUR |
0.4744 EUR |
| 2025-03-28 |
0.5051 EUR |
874.6876 LSK |
0.5145 EUR |
0.4934 EUR |
0.5152 EUR |
0.4992 EUR |
| 2025-03-27 |
0.5395 EUR |
687.1895 LSK |
0.5462 EUR |
0.5342 EUR |
0.5462 EUR |
0.5352 EUR |
| 2025-03-26 |
0.5474 EUR |
2,462.9061 LSK |
0.5476 EUR |
0.5346 EUR |
0.5518 EUR |
0.5353 EUR |
| 2025-03-25 |
0.5488 EUR |
22,795.8285 LSK |
0.5493 EUR |
0.5400 EUR |
0.5641 EUR |
0.5472 EUR |
| 2025-03-24 |
0.5421 EUR |
3,736.9242 LSK |
0.5293 EUR |
0.5293 EUR |
0.5471 EUR |
0.5459 EUR |
| 2025-03-23 |
0.5227 EUR |
507.9768 LSK |
0.5208 EUR |
0.5188 EUR |
0.5285 EUR |
0.5188 EUR |
| 2025-03-22 |
0.5229 EUR |
1,630.2481 LSK |
0.5170 EUR |
0.5170 EUR |
0.5301 EUR |
0.5289 EUR |
| 2025-03-21 |
0.5139 EUR |
3,122.2390 LSK |
0.5213 EUR |
0.5062 EUR |
0.5213 EUR |
0.5134 EUR |
| 2025-03-20 |
0.5227 EUR |
22,369.8869 LSK |
0.5234 EUR |
0.5145 EUR |
0.5257 EUR |
0.5207 EUR |
| 2025-03-19 |
0.5305 EUR |
39,135.4593 LSK |
0.5137 EUR |
0.5137 EUR |
0.5320 EUR |
0.5291 EUR |
| 2025-03-18 |
0.5232 EUR |
21,338.2873 LSK |
0.5267 EUR |
0.4956 EUR |
0.5267 EUR |
0.5046 EUR |
| 2025-03-17 |
0.5138 EUR |
1,398.1231 LSK |
0.5162 EUR |
0.5162 EUR |
0.5236 EUR |
0.5228 EUR |
| 2025-03-16 |
0.5165 EUR |
2,853.6044 LSK |
0.5258 EUR |
0.5095 EUR |
0.5261 EUR |
0.5135 EUR |
| 2025-03-15 |
0.5166 EUR |
1,012.4906 LSK |
0.5147 EUR |
0.5147 EUR |
0.5239 EUR |
0.5239 EUR |
| 2025-03-14 |
0.5195 EUR |
29,817.4270 LSK |
0.5050 EUR |
0.5050 EUR |
0.5258 EUR |
0.5180 EUR |
| 2025-03-13 |
0.5088 EUR |
30,184.7752 LSK |
0.5039 EUR |
0.4965 EUR |
0.5106 EUR |
0.4965 EUR |
| 2025-03-12 |
0.5090 EUR |
22,788.1900 LSK |
0.4899 EUR |
0.4896 EUR |
0.5177 EUR |
0.5083 EUR |
| 2025-03-11 |
0.4837 EUR |
102,939.5739 LSK |
0.4843 EUR |
0.4590 EUR |
0.5111 EUR |
0.4905 EUR |
| 2025-03-10 |
0.5136 EUR |
27,920.9254 LSK |
0.5003 EUR |
0.4911 EUR |
0.5343 EUR |
0.4961 EUR |
| 2025-03-09 |
0.5281 EUR |
31,231.9675 LSK |
0.5154 EUR |
0.5025 EUR |
0.5605 EUR |
0.5130 EUR |
| 2025-03-08 |
0.5572 EUR |
408.2700 LSK |
0.5620 EUR |
0.5494 EUR |
0.5635 EUR |
0.5572 EUR |
| 2025-03-07 |
0.5667 EUR |
30,492.2596 LSK |
0.5503 EUR |
0.5389 EUR |
0.5718 EUR |
0.5718 EUR |
| 2025-03-06 |
0.5697 EUR |
1,156.7339 LSK |
0.5701 EUR |
0.5561 EUR |
0.5778 EUR |
0.5561 EUR |
| 2025-03-05 |
0.5688 EUR |
4,862.5969 LSK |
0.5643 EUR |
0.5537 EUR |
0.5761 EUR |
0.5714 EUR |