Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
1.0793 EUR |
342,141.6348 LSK |
1.0500 EUR |
1.0203 EUR |
1.1635 EUR |
1.0353 EUR |
| 2023-12-18 |
1.0328 EUR |
35,906.8388 LSK |
1.0537 EUR |
0.9854 EUR |
1.0986 EUR |
1.0451 EUR |
| 2023-12-17 |
1.0787 EUR |
26,667.8401 LSK |
1.0862 EUR |
1.0519 EUR |
1.1143 EUR |
1.0776 EUR |
| 2023-12-16 |
1.0940 EUR |
111,282.9730 LSK |
1.0775 EUR |
1.0644 EUR |
1.1288 EUR |
1.0874 EUR |
| 2023-12-15 |
1.0914 EUR |
389,219.1008 LSK |
1.0466 EUR |
1.0251 EUR |
1.1350 EUR |
1.0956 EUR |
| 2023-12-14 |
1.0390 EUR |
7,060.4512 LSK |
1.0429 EUR |
1.0246 EUR |
1.0500 EUR |
1.0500 EUR |
| 2023-12-13 |
1.0178 EUR |
11,351.0403 LSK |
1.0508 EUR |
0.9940 EUR |
1.0525 EUR |
1.0424 EUR |
| 2023-12-12 |
1.0397 EUR |
25,411.7760 LSK |
1.0400 EUR |
1.0212 EUR |
1.0527 EUR |
1.0329 EUR |
| 2023-12-11 |
1.0446 EUR |
13,996.7689 LSK |
1.1019 EUR |
1.0159 EUR |
1.1019 EUR |
1.0361 EUR |
| 2023-12-10 |
1.1122 EUR |
40,972.2197 LSK |
1.1216 EUR |
1.0933 EUR |
1.1260 EUR |
1.1141 EUR |
| 2023-12-09 |
1.1304 EUR |
40,887.0741 LSK |
1.1234 EUR |
1.1176 EUR |
1.1449 EUR |
1.1337 EUR |
| 2023-12-08 |
1.1248 EUR |
53,049.6178 LSK |
1.1092 EUR |
1.1006 EUR |
1.1328 EUR |
1.1262 EUR |
| 2023-12-07 |
1.1028 EUR |
92,144.6290 LSK |
1.1227 EUR |
1.0763 EUR |
1.1599 EUR |
1.1123 EUR |
| 2023-12-06 |
1.1135 EUR |
39,472.2079 LSK |
1.1347 EUR |
1.0875 EUR |
1.1347 EUR |
1.1218 EUR |
| 2023-12-05 |
1.1344 EUR |
71,597.9692 LSK |
1.1360 EUR |
1.1064 EUR |
1.1566 EUR |
1.1314 EUR |
| 2023-12-04 |
1.1282 EUR |
56,961.2994 LSK |
1.1351 EUR |
1.0863 EUR |
1.1551 EUR |
1.1339 EUR |
| 2023-12-03 |
1.1147 EUR |
80,774.7980 LSK |
1.1163 EUR |
1.0902 EUR |
1.1411 EUR |
1.1368 EUR |
| 2023-12-02 |
1.1152 EUR |
78,533.3976 LSK |
1.1104 EUR |
1.0939 EUR |
1.1467 EUR |
1.1221 EUR |
| 2023-12-01 |
1.0910 EUR |
41,619.2536 LSK |
1.0780 EUR |
1.0780 EUR |
1.1146 EUR |
1.1063 EUR |
| 2023-11-30 |
1.0896 EUR |
191,989.5707 LSK |
1.0953 EUR |
1.0631 EUR |
1.1257 EUR |
1.0908 EUR |
| 2023-11-29 |
1.1056 EUR |
143,409.2265 LSK |
1.1272 EUR |
1.0838 EUR |
1.1485 EUR |
1.0923 EUR |
| 2023-11-28 |
1.1341 EUR |
230,472.2290 LSK |
1.1170 EUR |
1.0663 EUR |
1.1864 EUR |
1.1339 EUR |
| 2023-11-27 |
1.0682 EUR |
95,036.2622 LSK |
1.1027 EUR |
1.0426 EUR |
1.1027 EUR |
1.0657 EUR |
| 2023-11-26 |
1.1589 EUR |
199,068.5276 LSK |
1.1856 EUR |
1.0990 EUR |
1.2124 EUR |
1.1222 EUR |
| 2023-11-25 |
1.1998 EUR |
707,682.3943 LSK |
1.1675 EUR |
1.1353 EUR |
1.2539 EUR |
1.1912 EUR |
| 2023-11-24 |
1.1866 EUR |
2,457,540.7550 LSK |
1.1371 EUR |
1.0546 EUR |
1.3249 EUR |
1.1594 EUR |
| 2023-11-23 |
1.2032 EUR |
3,712,545.8471 LSK |
0.9619 EUR |
0.9575 EUR |
1.3680 EUR |
1.1430 EUR |
| 2023-11-22 |
0.9177 EUR |
20,315.5616 LSK |
0.8912 EUR |
0.8894 EUR |
0.9567 EUR |
0.9526 EUR |
| 2023-11-21 |
0.9794 EUR |
21,822.1016 LSK |
1.0141 EUR |
0.8954 EUR |
1.0188 EUR |
0.8984 EUR |
| 2023-11-20 |
1.0276 EUR |
19,182.2548 LSK |
1.0396 EUR |
1.0100 EUR |
1.0398 EUR |
1.0145 EUR |
| 2023-11-19 |
1.0331 EUR |
10,338.7357 LSK |
1.0248 EUR |
1.0194 EUR |
1.0450 EUR |
1.0450 EUR |
| 2023-11-18 |
0.9954 EUR |
12,446.5533 LSK |
1.0202 EUR |
0.9645 EUR |
1.0223 EUR |
1.0049 EUR |
| 2023-11-17 |
0.9987 EUR |
11,329.1416 LSK |
1.0230 EUR |
0.9800 EUR |
1.0336 EUR |
1.0168 EUR |
| 2023-11-16 |
1.0432 EUR |
32,057.2497 LSK |
1.0511 EUR |
1.0029 EUR |
1.0568 EUR |
1.0224 EUR |
| 2023-11-15 |
1.0486 EUR |
24,643.1597 LSK |
1.0287 EUR |
1.0150 EUR |
1.0605 EUR |
1.0513 EUR |
| 2023-11-14 |
1.0127 EUR |
42,300.3121 LSK |
1.0426 EUR |
0.9863 EUR |
1.0522 EUR |
1.0242 EUR |
| 2023-11-13 |
1.0622 EUR |
33,529.2598 LSK |
1.0732 EUR |
1.0494 EUR |
1.0818 EUR |
1.0582 EUR |
| 2023-11-12 |
1.0623 EUR |
17,228.6522 LSK |
1.0789 EUR |
1.0459 EUR |
1.0834 EUR |
1.0788 EUR |
| 2023-11-11 |
1.0834 EUR |
47,916.7090 LSK |
1.1306 EUR |
1.0567 EUR |
1.1306 EUR |
1.0798 EUR |
| 2023-11-10 |
1.1505 EUR |
398,126.4039 LSK |
1.0240 EUR |
1.0240 EUR |
1.3489 EUR |
1.1140 EUR |
| 2023-11-09 |
1.0225 EUR |
67,212.0446 LSK |
1.0300 EUR |
0.9614 EUR |
1.0626 EUR |
1.0049 EUR |
| 2023-11-08 |
1.0290 EUR |
42,650.1440 LSK |
1.0000 EUR |
0.9940 EUR |
1.0500 EUR |
1.0421 EUR |
| 2023-11-07 |
1.0324 EUR |
189,536.3901 LSK |
0.9874 EUR |
0.9874 EUR |
1.1000 EUR |
1.0130 EUR |
| 2023-11-06 |
0.9982 EUR |
94,620.4107 LSK |
0.9880 EUR |
0.9655 EUR |
1.0366 EUR |
0.9767 EUR |
| 2023-11-05 |
1.0244 EUR |
76,437.2131 LSK |
1.0544 EUR |
0.9796 EUR |
1.0784 EUR |
1.0025 EUR |
| 2023-11-04 |
1.0712 EUR |
569,384.6788 LSK |
0.9355 EUR |
0.9355 EUR |
1.1550 EUR |
1.0290 EUR |
| 2023-11-03 |
0.9404 EUR |
9,691.4087 LSK |
0.9646 EUR |
0.9172 EUR |
0.9733 EUR |
0.9428 EUR |
| 2023-11-02 |
0.9606 EUR |
18,238.8163 LSK |
0.9478 EUR |
0.9321 EUR |
0.9810 EUR |
0.9583 EUR |
| 2023-11-01 |
0.9319 EUR |
47,017.0939 LSK |
0.9328 EUR |
0.9036 EUR |
0.9537 EUR |
0.9477 EUR |
| 2023-10-31 |
0.9471 EUR |
441,566.7861 LSK |
0.9020 EUR |
0.8779 EUR |
1.0076 EUR |
0.9305 EUR |