Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-02 |
3.5400 EUR |
426,572.7245 LSK |
3.2670 EUR |
3.1001 EUR |
3.9432 EUR |
3.1555 EUR |
| 2021-12-01 |
3.1927 EUR |
48,197.1452 LSK |
3.0765 EUR |
2.9938 EUR |
3.2957 EUR |
3.2261 EUR |
| 2021-11-30 |
3.0721 EUR |
43,432.4217 LSK |
3.1163 EUR |
2.9600 EUR |
3.1733 EUR |
3.1260 EUR |
| 2021-11-29 |
3.1720 EUR |
41,537.1555 LSK |
3.1748 EUR |
3.1345 EUR |
3.2498 EUR |
3.1351 EUR |
| 2021-11-28 |
3.0644 EUR |
37,784.1040 LSK |
3.2667 EUR |
2.9033 EUR |
3.2667 EUR |
3.1408 EUR |
| 2021-11-27 |
3.3502 EUR |
64,794.6306 LSK |
3.1451 EUR |
3.1436 EUR |
3.7063 EUR |
3.2494 EUR |
| 2021-11-26 |
3.5880 EUR |
159,898.8928 LSK |
3.6870 EUR |
3.0324 EUR |
4.0275 EUR |
3.1980 EUR |
| 2021-11-25 |
3.4984 EUR |
265,585.8555 LSK |
3.1143 EUR |
3.0640 EUR |
3.9194 EUR |
3.7158 EUR |
| 2021-11-24 |
2.9828 EUR |
41,815.2720 LSK |
3.0191 EUR |
2.8312 EUR |
3.0809 EUR |
3.0761 EUR |
| 2021-11-23 |
3.0799 EUR |
23,747.9561 LSK |
2.8988 EUR |
2.8358 EUR |
3.1999 EUR |
3.0589 EUR |
| 2021-11-22 |
3.0303 EUR |
15,076.5131 LSK |
2.9895 EUR |
2.7815 EUR |
3.1900 EUR |
3.0653 EUR |
| 2021-11-21 |
3.1462 EUR |
37,233.5067 LSK |
3.0540 EUR |
2.9846 EUR |
3.2411 EUR |
2.9846 EUR |
| 2021-11-20 |
3.1638 EUR |
161,877.7160 LSK |
2.8317 EUR |
2.7671 EUR |
3.3584 EUR |
3.0455 EUR |
| 2021-11-19 |
2.7729 EUR |
26,478.8078 LSK |
2.7504 EUR |
2.6433 EUR |
2.8602 EUR |
2.8373 EUR |
| 2021-11-18 |
2.8984 EUR |
12,708.9977 LSK |
3.0284 EUR |
2.6762 EUR |
3.0883 EUR |
2.7081 EUR |
| 2021-11-17 |
2.9384 EUR |
18,644.4047 LSK |
2.8415 EUR |
2.7907 EUR |
3.0356 EUR |
3.0356 EUR |
| 2021-11-16 |
2.8516 EUR |
51,938.9730 LSK |
2.9755 EUR |
2.6667 EUR |
3.0181 EUR |
2.8972 EUR |
| 2021-11-15 |
3.0059 EUR |
23,342.7574 LSK |
3.0393 EUR |
2.9729 EUR |
3.0420 EUR |
2.9916 EUR |
| 2021-11-14 |
3.0137 EUR |
11,101.8672 LSK |
3.0302 EUR |
2.9611 EUR |
3.0688 EUR |
3.0122 EUR |
| 2021-11-13 |
3.0468 EUR |
25,110.4074 LSK |
3.0080 EUR |
2.9770 EUR |
3.0983 EUR |
3.0303 EUR |
| 2021-11-12 |
2.9729 EUR |
22,182.4842 LSK |
3.0234 EUR |
2.8781 EUR |
3.1790 EUR |
2.9915 EUR |
| 2021-11-11 |
3.0507 EUR |
24,765.2987 LSK |
2.9644 EUR |
2.9254 EUR |
3.0902 EUR |
3.0555 EUR |
| 2021-11-10 |
3.1546 EUR |
48,007.9585 LSK |
3.2431 EUR |
2.8526 EUR |
3.3000 EUR |
2.9910 EUR |
| 2021-11-09 |
3.1561 EUR |
36,524.6470 LSK |
3.1410 EUR |
3.0981 EUR |
3.2603 EUR |
3.2590 EUR |
| 2021-11-08 |
3.1354 EUR |
28,889.9593 LSK |
3.1139 EUR |
3.0472 EUR |
3.2034 EUR |
3.1888 EUR |
| 2021-11-07 |
3.0521 EUR |
14,521.0801 LSK |
3.0349 EUR |
2.9659 EUR |
3.1331 EUR |
3.0988 EUR |
| 2021-11-06 |
3.0024 EUR |
10,540.0834 LSK |
3.0133 EUR |
2.9288 EUR |
3.1007 EUR |
3.0349 EUR |
| 2021-11-05 |
3.0526 EUR |
23,955.0987 LSK |
3.0673 EUR |
2.9746 EUR |
3.1884 EUR |
2.9947 EUR |
| 2021-11-04 |
3.1051 EUR |
26,563.4019 LSK |
3.1625 EUR |
3.0328 EUR |
3.1774 EUR |
3.0650 EUR |
| 2021-11-03 |
3.0824 EUR |
44,115.2316 LSK |
3.0294 EUR |
2.9712 EUR |
3.2628 EUR |
3.1552 EUR |
| 2021-11-02 |
3.0567 EUR |
37,329.9603 LSK |
2.9810 EUR |
2.9591 EUR |
3.1188 EUR |
3.0406 EUR |
| 2021-11-01 |
2.9883 EUR |
26,226.8798 LSK |
3.0373 EUR |
2.8741 EUR |
3.0667 EUR |
2.9628 EUR |
| 2021-10-31 |
2.9949 EUR |
29,674.5299 LSK |
2.9264 EUR |
2.9245 EUR |
3.0988 EUR |
3.0060 EUR |
| 2021-10-30 |
2.9804 EUR |
30,553.6401 LSK |
2.9469 EUR |
2.8715 EUR |
3.0815 EUR |
2.9178 EUR |
| 2021-10-29 |
2.9567 EUR |
26,181.0749 LSK |
2.9320 EUR |
2.9018 EUR |
3.0185 EUR |
2.9463 EUR |
| 2021-10-28 |
2.8904 EUR |
33,512.6116 LSK |
2.8948 EUR |
2.8064 EUR |
2.9796 EUR |
2.8820 EUR |
| 2021-10-27 |
3.0600 EUR |
41,454.9728 LSK |
3.1695 EUR |
2.8066 EUR |
3.2116 EUR |
2.9939 EUR |
| 2021-10-26 |
3.3004 EUR |
34,778.1706 LSK |
3.2992 EUR |
3.1670 EUR |
3.5000 EUR |
3.2095 EUR |
| 2021-10-25 |
3.3256 EUR |
38,095.3996 LSK |
3.2652 EUR |
3.2487 EUR |
3.4389 EUR |
3.2865 EUR |
| 2021-10-24 |
3.1689 EUR |
13,835.7164 LSK |
3.2090 EUR |
3.1125 EUR |
3.2447 EUR |
3.2336 EUR |
| 2021-10-23 |
3.1972 EUR |
18,148.8768 LSK |
3.2071 EUR |
3.1515 EUR |
3.2536 EUR |
3.1989 EUR |
| 2021-10-22 |
3.2673 EUR |
108,884.8239 LSK |
3.1393 EUR |
3.0762 EUR |
3.4665 EUR |
3.1517 EUR |
| 2021-10-21 |
3.0231 EUR |
52,049.9463 LSK |
2.9799 EUR |
2.9430 EUR |
3.1365 EUR |
3.1119 EUR |
| 2021-10-20 |
2.9157 EUR |
29,717.6271 LSK |
2.8711 EUR |
2.8172 EUR |
2.9768 EUR |
2.9405 EUR |
| 2021-10-19 |
2.9214 EUR |
11,770.5809 LSK |
2.9480 EUR |
2.8519 EUR |
2.9738 EUR |
2.8883 EUR |
| 2021-10-18 |
2.9454 EUR |
27,030.1044 LSK |
2.8988 EUR |
2.8294 EUR |
3.1542 EUR |
2.9618 EUR |
| 2021-10-17 |
2.9709 EUR |
16,273.2613 LSK |
2.9832 EUR |
2.7614 EUR |
3.0709 EUR |
2.8818 EUR |
| 2021-10-16 |
2.9970 EUR |
16,359.7434 LSK |
2.9626 EUR |
2.9353 EUR |
3.0694 EUR |
2.9508 EUR |
| 2021-10-15 |
2.8966 EUR |
39,670.9283 LSK |
2.8446 EUR |
2.7913 EUR |
3.0315 EUR |
2.9717 EUR |
| 2021-10-14 |
2.9488 EUR |
36,733.0453 LSK |
2.7984 EUR |
2.7984 EUR |
3.0228 EUR |
2.8308 EUR |