Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
0.9370 EUR |
81,704.4643 LSK |
0.9448 EUR |
0.8970 EUR |
0.9565 EUR |
0.9394 EUR |
| 2022-06-19 |
0.9068 EUR |
61,428.6920 LSK |
0.8653 EUR |
0.8408 EUR |
0.9502 EUR |
0.9403 EUR |
| 2022-06-18 |
0.8908 EUR |
90,899.0376 LSK |
0.9516 EUR |
0.8097 EUR |
0.9688 EUR |
0.8653 EUR |
| 2022-06-17 |
0.9472 EUR |
93,767.5542 LSK |
0.9294 EUR |
0.8933 EUR |
0.9844 EUR |
0.9377 EUR |
| 2022-06-16 |
0.9908 EUR |
174,801.9285 LSK |
0.9686 EUR |
0.9148 EUR |
1.0592 EUR |
0.9148 EUR |
| 2022-06-15 |
0.8801 EUR |
95,717.7519 LSK |
0.9162 EUR |
0.8324 EUR |
0.9570 EUR |
0.9570 EUR |
| 2022-06-14 |
0.8946 EUR |
41,805.2804 LSK |
0.9038 EUR |
0.8493 EUR |
0.9437 EUR |
0.8995 EUR |
| 2022-06-13 |
0.9303 EUR |
112,090.5509 LSK |
1.0330 EUR |
0.8771 EUR |
1.0437 EUR |
0.9032 EUR |
| 2022-06-12 |
1.0858 EUR |
92,960.5678 LSK |
1.1248 EUR |
1.0053 EUR |
1.1270 EUR |
1.0503 EUR |
| 2022-06-11 |
1.1446 EUR |
71,519.6705 LSK |
1.1968 EUR |
1.0603 EUR |
1.1975 EUR |
1.1035 EUR |
| 2022-06-10 |
1.1840 EUR |
67,597.2901 LSK |
1.2409 EUR |
1.1415 EUR |
1.2422 EUR |
1.1722 EUR |
| 2022-06-09 |
1.2633 EUR |
19,955.6679 LSK |
1.2678 EUR |
1.2367 EUR |
1.2807 EUR |
1.2581 EUR |
| 2022-06-08 |
1.2850 EUR |
49,725.0070 LSK |
1.3043 EUR |
1.2512 EUR |
1.3347 EUR |
1.2833 EUR |
| 2022-06-07 |
1.2745 EUR |
83,226.5111 LSK |
1.3445 EUR |
1.2409 EUR |
1.3445 EUR |
1.3170 EUR |
| 2022-06-06 |
1.3440 EUR |
60,097.5052 LSK |
1.2909 EUR |
1.2790 EUR |
1.4182 EUR |
1.3311 EUR |
| 2022-06-05 |
1.3184 EUR |
288,196.3404 LSK |
1.2344 EUR |
1.2078 EUR |
1.4048 EUR |
1.3019 EUR |
| 2022-06-04 |
1.2210 EUR |
28,983.8289 LSK |
1.2383 EUR |
1.1865 EUR |
1.2853 EUR |
1.2310 EUR |
| 2022-06-03 |
1.2376 EUR |
37,552.1871 LSK |
1.2676 EUR |
1.1917 EUR |
1.2815 EUR |
1.2403 EUR |
| 2022-06-02 |
1.2401 EUR |
85,760.2789 LSK |
1.1874 EUR |
1.1813 EUR |
1.2943 EUR |
1.2818 EUR |
| 2022-06-01 |
1.2448 EUR |
153,563.5751 LSK |
1.1973 EUR |
1.1768 EUR |
1.3239 EUR |
1.1768 EUR |
| 2022-05-31 |
1.1986 EUR |
67,405.6861 LSK |
1.2191 EUR |
1.1720 EUR |
1.2286 EUR |
1.2107 EUR |
| 2022-05-30 |
1.2106 EUR |
46,810.2467 LSK |
1.1677 EUR |
1.1677 EUR |
1.2564 EUR |
1.2350 EUR |
| 2022-05-29 |
1.1711 EUR |
122,984.8212 LSK |
1.0985 EUR |
1.0985 EUR |
1.2574 EUR |
1.1494 EUR |
| 2022-05-28 |
1.1699 EUR |
183,481.7040 LSK |
1.0766 EUR |
1.0561 EUR |
1.2584 EUR |
1.0983 EUR |
| 2022-05-27 |
1.0700 EUR |
34,645.4821 LSK |
1.0846 EUR |
1.0369 EUR |
1.1358 EUR |
1.0737 EUR |
| 2022-05-26 |
1.1172 EUR |
54,724.9304 LSK |
1.1930 EUR |
1.0416 EUR |
1.1930 EUR |
1.1132 EUR |
| 2022-05-25 |
1.1740 EUR |
33,799.7225 LSK |
1.1758 EUR |
1.1519 EUR |
1.2083 EUR |
1.1982 EUR |
| 2022-05-24 |
1.1787 EUR |
109,773.0704 LSK |
1.1596 EUR |
1.0896 EUR |
1.3052 EUR |
1.1989 EUR |
| 2022-05-23 |
1.2335 EUR |
48,484.4226 LSK |
1.2144 EUR |
1.1320 EUR |
1.3011 EUR |
1.1355 EUR |
| 2022-05-22 |
1.1798 EUR |
52,057.1219 LSK |
1.0971 EUR |
1.0971 EUR |
1.2546 EUR |
1.1929 EUR |
| 2022-05-21 |
1.0731 EUR |
22,316.9248 LSK |
1.0793 EUR |
1.0528 EUR |
1.0980 EUR |
1.0876 EUR |
| 2022-05-20 |
1.0898 EUR |
27,608.3951 LSK |
1.1159 EUR |
1.0453 EUR |
1.1250 EUR |
1.0676 EUR |
| 2022-05-19 |
1.0587 EUR |
44,779.3545 LSK |
1.0650 EUR |
1.0146 EUR |
1.0925 EUR |
1.0902 EUR |
| 2022-05-18 |
1.1420 EUR |
41,146.8841 LSK |
1.2267 EUR |
1.0786 EUR |
1.2267 EUR |
1.0958 EUR |
| 2022-05-17 |
1.1883 EUR |
56,893.9469 LSK |
1.1476 EUR |
1.1476 EUR |
1.2356 EUR |
1.2356 EUR |
| 2022-05-16 |
1.1562 EUR |
27,304.6598 LSK |
1.2392 EUR |
1.1141 EUR |
1.2561 EUR |
1.1508 EUR |
| 2022-05-15 |
1.1968 EUR |
63,441.9262 LSK |
1.1539 EUR |
1.1331 EUR |
1.2508 EUR |
1.2148 EUR |
| 2022-05-14 |
1.0968 EUR |
39,195.9501 LSK |
1.1304 EUR |
1.0421 EUR |
1.1572 EUR |
1.1128 EUR |
| 2022-05-13 |
1.0972 EUR |
102,089.4272 LSK |
0.9394 EUR |
0.9394 EUR |
1.1390 EUR |
1.1029 EUR |
| 2022-05-12 |
0.8948 EUR |
107,086.4979 LSK |
0.9709 EUR |
0.7682 EUR |
1.0177 EUR |
0.9124 EUR |
| 2022-05-11 |
1.1392 EUR |
440,243.5066 LSK |
1.2740 EUR |
0.9066 EUR |
1.4002 EUR |
0.9612 EUR |
| 2022-05-10 |
1.3032 EUR |
205,016.5148 LSK |
1.2635 EUR |
1.2016 EUR |
1.4080 EUR |
1.2273 EUR |
| 2022-05-09 |
1.4629 EUR |
255,951.0234 LSK |
1.5320 EUR |
1.2886 EUR |
1.6744 EUR |
1.2957 EUR |
| 2022-05-08 |
1.5295 EUR |
21,073.2865 LSK |
1.5341 EUR |
1.5085 EUR |
1.5522 EUR |
1.5260 EUR |
| 2022-05-07 |
1.5756 EUR |
11,610.1743 LSK |
1.5873 EUR |
1.5190 EUR |
1.5904 EUR |
1.5227 EUR |
| 2022-05-06 |
1.5731 EUR |
58,591.1890 LSK |
1.6028 EUR |
1.5321 EUR |
1.6152 EUR |
1.6018 EUR |
| 2022-05-05 |
1.6304 EUR |
53,968.6592 LSK |
1.7665 EUR |
1.5528 EUR |
1.8038 EUR |
1.5937 EUR |
| 2022-05-04 |
1.7091 EUR |
34,618.0624 LSK |
1.6477 EUR |
1.6477 EUR |
1.7711 EUR |
1.7542 EUR |
| 2022-05-03 |
1.6863 EUR |
36,856.3864 LSK |
1.6772 EUR |
1.6478 EUR |
1.7262 EUR |
1.6591 EUR |
| 2022-05-02 |
1.6750 EUR |
34,165.1257 LSK |
1.7078 EUR |
1.6378 EUR |
1.7211 EUR |
1.6878 EUR |