Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
1.6635 EUR |
30,293.6276 LSK |
1.6701 EUR |
1.6216 EUR |
1.6935 EUR |
1.6931 EUR |
| 2022-04-30 |
1.7795 EUR |
20,557.0554 LSK |
1.8450 EUR |
1.6647 EUR |
1.8489 EUR |
1.6647 EUR |
| 2022-04-29 |
1.8551 EUR |
18,385.6987 LSK |
1.9223 EUR |
1.8042 EUR |
1.9267 EUR |
1.8209 EUR |
| 2022-04-28 |
1.9333 EUR |
29,580.2284 LSK |
1.9573 EUR |
1.8920 EUR |
1.9745 EUR |
1.9424 EUR |
| 2022-04-27 |
1.9274 EUR |
60,635.2916 LSK |
1.8616 EUR |
1.8444 EUR |
2.0000 EUR |
1.9439 EUR |
| 2022-04-26 |
1.9609 EUR |
72,156.2902 LSK |
1.9668 EUR |
1.8436 EUR |
2.0902 EUR |
1.8578 EUR |
| 2022-04-25 |
1.8869 EUR |
77,340.1101 LSK |
1.9519 EUR |
1.8246 EUR |
1.9565 EUR |
1.9481 EUR |
| 2022-04-24 |
2.0033 EUR |
95,065.5775 LSK |
2.0600 EUR |
1.9362 EUR |
2.0694 EUR |
1.9613 EUR |
| 2022-04-23 |
2.1349 EUR |
302,357.0728 LSK |
2.2773 EUR |
2.0755 EUR |
2.2837 EUR |
2.1121 EUR |
| 2022-04-22 |
2.6340 EUR |
1,548,533.0220 LSK |
2.0228 EUR |
2.0228 EUR |
3.0000 EUR |
2.3699 EUR |
| 2022-04-21 |
2.0335 EUR |
29,277.0062 LSK |
2.0319 EUR |
1.9852 EUR |
2.1198 EUR |
2.0260 EUR |
| 2022-04-20 |
2.0288 EUR |
57,044.4876 LSK |
2.0734 EUR |
1.9839 EUR |
2.0734 EUR |
2.0279 EUR |
| 2022-04-19 |
2.0464 EUR |
69,761.6009 LSK |
1.9860 EUR |
1.9860 EUR |
2.0907 EUR |
2.0686 EUR |
| 2022-04-18 |
1.8986 EUR |
20,008.0820 LSK |
1.9149 EUR |
1.8156 EUR |
1.9417 EUR |
1.9417 EUR |
| 2022-04-17 |
1.9650 EUR |
3,949.1629 LSK |
1.9676 EUR |
1.9535 EUR |
1.9815 EUR |
1.9728 EUR |
| 2022-04-16 |
1.9693 EUR |
2,468.3268 LSK |
1.9845 EUR |
1.9535 EUR |
1.9869 EUR |
1.9663 EUR |
| 2022-04-15 |
1.9825 EUR |
8,802.1603 LSK |
2.0004 EUR |
1.9635 EUR |
2.0077 EUR |
1.9780 EUR |
| 2022-04-14 |
1.9806 EUR |
4,102.2954 LSK |
2.0004 EUR |
1.9564 EUR |
2.0173 EUR |
1.9818 EUR |
| 2022-04-13 |
1.9863 EUR |
5,672.9606 LSK |
1.9866 EUR |
1.9379 EUR |
2.0181 EUR |
1.9987 EUR |
| 2022-04-12 |
1.9253 EUR |
31,702.4610 LSK |
1.8240 EUR |
1.8221 EUR |
2.0909 EUR |
1.9499 EUR |
| 2022-04-11 |
1.8303 EUR |
35,732.8829 LSK |
1.9645 EUR |
1.7569 EUR |
1.9645 EUR |
1.8377 EUR |
| 2022-04-10 |
2.0333 EUR |
3,444.5072 LSK |
2.0304 EUR |
2.0080 EUR |
2.0462 EUR |
2.0400 EUR |
| 2022-04-09 |
2.0074 EUR |
4,891.0072 LSK |
1.9997 EUR |
1.9883 EUR |
2.0270 EUR |
2.0141 EUR |
| 2022-04-08 |
2.0535 EUR |
3,188.9400 LSK |
2.0995 EUR |
2.0114 EUR |
2.1133 EUR |
2.0122 EUR |
| 2022-04-07 |
2.0742 EUR |
9,755.6952 LSK |
2.0669 EUR |
1.9900 EUR |
2.1126 EUR |
2.1041 EUR |
| 2022-04-06 |
2.0819 EUR |
24,606.9344 LSK |
2.2195 EUR |
2.0118 EUR |
2.2312 EUR |
2.0274 EUR |
| 2022-04-05 |
2.2874 EUR |
5,646.0491 LSK |
2.3034 EUR |
2.2305 EUR |
2.3309 EUR |
2.2587 EUR |
| 2022-04-04 |
2.3031 EUR |
13,512.5817 LSK |
2.4317 EUR |
2.2485 EUR |
2.4317 EUR |
2.3211 EUR |
| 2022-04-03 |
2.4031 EUR |
7,285.1984 LSK |
2.4447 EUR |
2.3671 EUR |
2.4447 EUR |
2.4366 EUR |
| 2022-04-02 |
2.4282 EUR |
15,113.0138 LSK |
2.4000 EUR |
2.3872 EUR |
2.4746 EUR |
2.4434 EUR |
| 2022-04-01 |
2.3317 EUR |
14,467.1816 LSK |
2.3100 EUR |
2.2366 EUR |
2.3844 EUR |
2.3679 EUR |
| 2022-03-31 |
2.3548 EUR |
42,827.2391 LSK |
2.3819 EUR |
2.2123 EUR |
2.4703 EUR |
2.2929 EUR |
| 2022-03-30 |
2.3775 EUR |
47,463.8262 LSK |
2.3714 EUR |
2.2802 EUR |
2.4820 EUR |
2.3774 EUR |
| 2022-03-29 |
2.3727 EUR |
12,540.6271 LSK |
2.3550 EUR |
2.2614 EUR |
2.4412 EUR |
2.3601 EUR |
| 2022-03-28 |
2.4097 EUR |
29,263.7832 LSK |
2.2726 EUR |
2.2680 EUR |
2.4707 EUR |
2.3451 EUR |
| 2022-03-27 |
2.2303 EUR |
33,034.6294 LSK |
2.1430 EUR |
2.1430 EUR |
2.2909 EUR |
2.2496 EUR |
| 2022-03-26 |
2.1010 EUR |
18,375.7211 LSK |
2.0448 EUR |
2.0448 EUR |
2.1551 EUR |
2.1454 EUR |
| 2022-03-25 |
2.0369 EUR |
16,637.4092 LSK |
2.0659 EUR |
1.9835 EUR |
2.0696 EUR |
2.0423 EUR |
| 2022-03-24 |
2.0521 EUR |
9,101.8732 LSK |
2.0430 EUR |
2.0190 EUR |
2.1124 EUR |
2.0678 EUR |
| 2022-03-23 |
2.0061 EUR |
9,723.3957 LSK |
1.9805 EUR |
1.9601 EUR |
2.0301 EUR |
2.0157 EUR |
| 2022-03-22 |
1.9856 EUR |
7,008.1766 LSK |
1.9526 EUR |
1.9514 EUR |
2.0040 EUR |
1.9836 EUR |
| 2022-03-21 |
1.9410 EUR |
9,478.3613 LSK |
1.9127 EUR |
1.9081 EUR |
1.9604 EUR |
1.9604 EUR |
| 2022-03-20 |
1.9244 EUR |
13,288.3640 LSK |
1.9623 EUR |
1.8963 EUR |
1.9623 EUR |
1.9346 EUR |
| 2022-03-19 |
1.9382 EUR |
12,551.1700 LSK |
1.9078 EUR |
1.9078 EUR |
1.9709 EUR |
1.9409 EUR |
| 2022-03-18 |
1.8899 EUR |
40,521.7640 LSK |
1.9110 EUR |
1.8551 EUR |
1.9470 EUR |
1.9200 EUR |
| 2022-03-17 |
1.8893 EUR |
10,101.4937 LSK |
1.8644 EUR |
1.8533 EUR |
1.9197 EUR |
1.8881 EUR |
| 2022-03-16 |
1.8450 EUR |
19,674.2403 LSK |
1.8515 EUR |
1.8114 EUR |
1.8720 EUR |
1.8688 EUR |
| 2022-03-15 |
1.8311 EUR |
17,922.8917 LSK |
1.8497 EUR |
1.7869 EUR |
1.8564 EUR |
1.8411 EUR |
| 2022-03-14 |
1.8285 EUR |
22,324.1579 LSK |
1.8305 EUR |
1.8121 EUR |
1.8726 EUR |
1.8694 EUR |
| 2022-03-13 |
1.9119 EUR |
8,806.4210 LSK |
1.9299 EUR |
1.8306 EUR |
1.9499 EUR |
1.8553 EUR |