Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-05 |
0.5688 EUR |
4,862.5969 LSK |
0.5643 EUR |
0.5537 EUR |
0.5761 EUR |
0.5714 EUR |
| 2025-03-04 |
0.5594 EUR |
26,864.6001 LSK |
0.5641 EUR |
0.5316 EUR |
0.5713 EUR |
0.5679 EUR |
| 2025-03-03 |
0.6292 EUR |
2,280.6450 LSK |
0.6641 EUR |
0.6334 EUR |
0.6641 EUR |
0.6484 EUR |
| 2025-03-02 |
0.6275 EUR |
95,903.2155 LSK |
0.6392 EUR |
0.5989 EUR |
0.6672 EUR |
0.6295 EUR |
| 2025-03-01 |
0.6415 EUR |
4,147.7974 LSK |
0.6488 EUR |
0.6341 EUR |
0.6640 EUR |
0.6382 EUR |
| 2025-02-28 |
0.6269 EUR |
3,927.1016 LSK |
0.6189 EUR |
0.6060 EUR |
0.6490 EUR |
0.6490 EUR |
| 2025-02-27 |
0.6369 EUR |
190.3429 LSK |
0.6453 EUR |
0.6453 EUR |
0.6592 EUR |
0.6592 EUR |
| 2025-02-26 |
0.6477 EUR |
2,165.4954 LSK |
0.6480 EUR |
0.6413 EUR |
0.6545 EUR |
0.6413 EUR |
| 2025-02-25 |
0.6267 EUR |
32,207.5577 LSK |
0.6574 EUR |
0.6128 EUR |
0.6663 EUR |
0.6525 EUR |
| 2025-02-24 |
0.7027 EUR |
14,223.8269 LSK |
0.7108 EUR |
0.6759 EUR |
0.7116 EUR |
0.6920 EUR |
| 2025-02-23 |
0.7401 EUR |
22,814.4107 LSK |
0.7353 EUR |
0.7273 EUR |
0.7563 EUR |
0.7333 EUR |
| 2025-02-22 |
0.7353 EUR |
3,593.2497 LSK |
0.7195 EUR |
0.7195 EUR |
0.7377 EUR |
0.7366 EUR |
| 2025-02-21 |
0.7312 EUR |
6,696.1187 LSK |
0.7300 EUR |
0.7070 EUR |
0.7479 EUR |
0.7081 EUR |
| 2025-02-20 |
0.7344 EUR |
3,369.9547 LSK |
0.7345 EUR |
0.7324 EUR |
0.7397 EUR |
0.7395 EUR |
| 2025-02-19 |
0.7172 EUR |
1,469.5738 LSK |
0.7138 EUR |
0.7127 EUR |
0.7338 EUR |
0.7266 EUR |
| 2025-02-18 |
0.7156 EUR |
9,078.0786 LSK |
0.7384 EUR |
0.6977 EUR |
0.7384 EUR |
0.7191 EUR |
| 2025-02-17 |
0.7489 EUR |
30,982.7518 LSK |
0.7268 EUR |
0.7228 EUR |
0.7624 EUR |
0.7384 EUR |
| 2025-02-16 |
0.7274 EUR |
7,294.5661 LSK |
0.7097 EUR |
0.7097 EUR |
0.7375 EUR |
0.7239 EUR |
| 2025-02-15 |
0.7194 EUR |
16,699.0407 LSK |
0.7213 EUR |
0.7085 EUR |
0.7310 EUR |
0.7098 EUR |
| 2025-02-14 |
0.7284 EUR |
10,016.7382 LSK |
0.7250 EUR |
0.7207 EUR |
0.7402 EUR |
0.7402 EUR |
| 2025-02-13 |
0.7275 EUR |
4,643.4179 LSK |
0.7203 EUR |
0.7076 EUR |
0.7360 EUR |
0.7155 EUR |
| 2025-02-12 |
0.7131 EUR |
47,801.9377 LSK |
0.7122 EUR |
0.6892 EUR |
0.7479 EUR |
0.7250 EUR |
| 2025-02-11 |
0.7270 EUR |
5,066.1431 LSK |
0.7216 EUR |
0.6944 EUR |
0.7416 EUR |
0.7046 EUR |
| 2025-02-10 |
0.6949 EUR |
9,948.2600 LSK |
0.7107 EUR |
0.6977 EUR |
0.7198 EUR |
0.7198 EUR |
| 2025-02-09 |
0.6936 EUR |
12,822.6346 LSK |
0.6976 EUR |
0.6810 EUR |
0.7169 EUR |
0.6817 EUR |
| 2025-02-08 |
0.6769 EUR |
1,743.4144 LSK |
0.6607 EUR |
0.6607 EUR |
0.6939 EUR |
0.6921 EUR |
| 2025-02-07 |
0.6696 EUR |
32,215.8930 LSK |
0.6652 EUR |
0.6523 EUR |
0.6970 EUR |
0.6523 EUR |
| 2025-02-06 |
0.6659 EUR |
7,899.4039 LSK |
0.6802 EUR |
0.6588 EUR |
0.6970 EUR |
0.6638 EUR |
| 2025-02-05 |
0.6952 EUR |
40,354.1811 LSK |
0.6900 EUR |
0.6726 EUR |
0.7081 EUR |
0.6792 EUR |
| 2025-02-04 |
0.6774 EUR |
127,170.3034 LSK |
0.7237 EUR |
0.6622 EUR |
0.7237 EUR |
0.6838 EUR |
| 2025-02-03 |
0.6378 EUR |
353,726.9502 LSK |
0.7083 EUR |
0.5601 EUR |
0.7213 EUR |
0.7149 EUR |
| 2025-02-02 |
0.7387 EUR |
107,760.2270 LSK |
0.8174 EUR |
0.7171 EUR |
0.8174 EUR |
0.7255 EUR |
| 2025-02-01 |
0.8452 EUR |
8,039.6220 LSK |
0.8340 EUR |
0.8032 EUR |
0.8542 EUR |
0.8032 EUR |
| 2025-01-31 |
0.8515 EUR |
12,441.0264 LSK |
0.8418 EUR |
0.8303 EUR |
0.8700 EUR |
0.8333 EUR |
| 2025-01-30 |
0.8384 EUR |
3,601.6728 LSK |
0.8326 EUR |
0.8314 EUR |
0.8500 EUR |
0.8447 EUR |
| 2025-01-29 |
0.8036 EUR |
4,105.9220 LSK |
0.7834 EUR |
0.7834 EUR |
0.8247 EUR |
0.8240 EUR |
| 2025-01-28 |
0.8301 EUR |
3,506.0676 LSK |
0.8379 EUR |
0.8222 EUR |
0.8449 EUR |
0.8272 EUR |
| 2025-01-27 |
0.8150 EUR |
99,652.5536 LSK |
0.8326 EUR |
0.7955 EUR |
0.8421 EUR |
0.8421 EUR |
| 2025-01-26 |
0.8780 EUR |
5,730.1577 LSK |
0.8666 EUR |
0.8666 EUR |
0.8899 EUR |
0.8828 EUR |
| 2025-01-25 |
0.8530 EUR |
13,864.7099 LSK |
0.8369 EUR |
0.8369 EUR |
0.8658 EUR |
0.8632 EUR |
| 2025-01-24 |
0.8655 EUR |
85,946.1587 LSK |
0.8279 EUR |
0.8255 EUR |
0.8784 EUR |
0.8457 EUR |
| 2025-01-23 |
0.8561 EUR |
43,865.5862 LSK |
0.8652 EUR |
0.8323 EUR |
0.8762 EUR |
0.8411 EUR |
| 2025-01-22 |
0.8783 EUR |
12,881.9486 LSK |
0.8891 EUR |
0.8636 EUR |
0.8900 EUR |
0.8636 EUR |
| 2025-01-21 |
0.8727 EUR |
9,217.1156 LSK |
0.8697 EUR |
0.8463 EUR |
0.9123 EUR |
0.8961 EUR |
| 2025-01-20 |
0.8875 EUR |
65,662.8647 LSK |
0.8670 EUR |
0.8556 EUR |
0.9520 EUR |
0.8713 EUR |
| 2025-01-19 |
0.9077 EUR |
81,471.2718 LSK |
0.9317 EUR |
0.8708 EUR |
0.9575 EUR |
0.8895 EUR |
| 2025-01-18 |
0.9559 EUR |
29,523.5104 LSK |
0.9967 EUR |
0.9160 EUR |
1.0024 EUR |
0.9181 EUR |
| 2025-01-17 |
0.9970 EUR |
119,620.1107 LSK |
0.9834 EUR |
0.9834 EUR |
1.0062 EUR |
0.9925 EUR |
| 2025-01-16 |
0.9686 EUR |
49,924.8862 LSK |
1.0024 EUR |
0.9500 EUR |
1.0024 EUR |
0.9598 EUR |
| 2025-01-15 |
0.9778 EUR |
72,625.1911 LSK |
1.0000 EUR |
0.9530 EUR |
1.0083 EUR |
1.0039 EUR |