Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-14 |
0.9675 EUR |
46,440.0511 LSK |
0.9683 EUR |
0.9428 EUR |
1.0350 EUR |
1.0168 EUR |
| 2025-01-13 |
1.1391 EUR |
437,373.4853 LSK |
1.0523 EUR |
0.9355 EUR |
1.2365 EUR |
0.9829 EUR |
| 2025-01-12 |
1.0404 EUR |
48,966.2800 LSK |
1.0357 EUR |
1.0044 EUR |
1.0681 EUR |
1.0505 EUR |
| 2025-01-11 |
1.0420 EUR |
55,350.9325 LSK |
1.0616 EUR |
1.0289 EUR |
1.0881 EUR |
1.0451 EUR |
| 2025-01-10 |
1.0524 EUR |
103,659.0330 LSK |
1.0828 EUR |
0.9874 EUR |
1.1024 EUR |
1.0630 EUR |
| 2025-01-09 |
1.0654 EUR |
730,212.7847 LSK |
0.9524 EUR |
0.9479 EUR |
1.1181 EUR |
1.0897 EUR |
| 2025-01-08 |
0.9191 EUR |
113,238.7315 LSK |
0.9222 EUR |
0.8766 EUR |
0.9700 EUR |
0.9507 EUR |
| 2025-01-07 |
0.9401 EUR |
11,060.9395 LSK |
1.0000 EUR |
0.9149 EUR |
1.0000 EUR |
0.9244 EUR |
| 2025-01-06 |
1.0033 EUR |
36,207.0597 LSK |
0.9938 EUR |
0.9802 EUR |
1.0202 EUR |
1.0036 EUR |
| 2025-01-05 |
0.9837 EUR |
65,772.8147 LSK |
0.9689 EUR |
0.9673 EUR |
0.9997 EUR |
0.9892 EUR |
| 2025-01-04 |
0.9724 EUR |
58,879.7586 LSK |
0.9732 EUR |
0.9600 EUR |
0.9897 EUR |
0.9677 EUR |
| 2025-01-03 |
0.9546 EUR |
92,661.4139 LSK |
0.9213 EUR |
0.9109 EUR |
0.9712 EUR |
0.9645 EUR |
| 2025-01-02 |
0.9171 EUR |
3,206.9729 LSK |
0.9074 EUR |
0.9015 EUR |
0.9419 EUR |
0.9409 EUR |
| 2025-01-01 |
0.8769 EUR |
3,657.6719 LSK |
0.8827 EUR |
0.8608 EUR |
0.9014 EUR |
0.8997 EUR |
| 2024-12-31 |
0.8904 EUR |
28,661.7627 LSK |
0.8764 EUR |
0.8667 EUR |
0.9046 EUR |
0.8864 EUR |
| 2024-12-30 |
0.8977 EUR |
7,551.0864 LSK |
0.9028 EUR |
0.8816 EUR |
0.9389 EUR |
0.9269 EUR |
| 2024-12-29 |
0.9190 EUR |
4,323.2410 LSK |
0.9395 EUR |
0.9034 EUR |
0.9439 EUR |
0.9041 EUR |
| 2024-12-28 |
0.9159 EUR |
12,946.9735 LSK |
0.9087 EUR |
0.8972 EUR |
0.9282 EUR |
0.9190 EUR |
| 2024-12-27 |
0.8959 EUR |
34,169.6224 LSK |
0.8695 EUR |
0.8668 EUR |
0.9208 EUR |
0.8910 EUR |
| 2024-12-26 |
0.8953 EUR |
10,788.5313 LSK |
0.9413 EUR |
0.8659 EUR |
0.9413 EUR |
0.8704 EUR |
| 2024-12-25 |
0.9868 EUR |
90,725.9516 LSK |
0.9644 EUR |
0.9361 EUR |
1.0202 EUR |
0.9399 EUR |
| 2024-12-24 |
0.9320 EUR |
6,786.7900 LSK |
0.9076 EUR |
0.8950 EUR |
0.9648 EUR |
0.9623 EUR |
| 2024-12-23 |
0.8889 EUR |
2,265.8257 LSK |
0.8613 EUR |
0.8586 EUR |
0.9047 EUR |
0.9047 EUR |
| 2024-12-22 |
0.8891 EUR |
23,399.0270 LSK |
0.8656 EUR |
0.8510 EUR |
0.9174 EUR |
0.8679 EUR |
| 2024-12-21 |
0.8848 EUR |
71,192.6755 LSK |
0.8833 EUR |
0.8388 EUR |
0.9296 EUR |
0.8577 EUR |
| 2024-12-20 |
0.7906 EUR |
84,012.1044 LSK |
0.8366 EUR |
0.7610 EUR |
0.8860 EUR |
0.8860 EUR |
| 2024-12-19 |
0.8537 EUR |
168,662.3025 LSK |
0.9014 EUR |
0.8125 EUR |
0.9154 EUR |
0.8497 EUR |
| 2024-12-18 |
0.9510 EUR |
300,351.7904 LSK |
0.9950 EUR |
0.9038 EUR |
0.9950 EUR |
0.9154 EUR |
| 2024-12-17 |
1.0178 EUR |
66,975.7911 LSK |
1.0200 EUR |
0.9900 EUR |
1.0437 EUR |
1.0142 EUR |
| 2024-12-16 |
1.0518 EUR |
118,048.9036 LSK |
1.0832 EUR |
1.0211 EUR |
1.0950 EUR |
1.0506 EUR |
| 2024-12-15 |
1.0551 EUR |
17,129.1329 LSK |
1.0468 EUR |
1.0246 EUR |
1.0889 EUR |
1.0788 EUR |
| 2024-12-14 |
1.0505 EUR |
67,624.0312 LSK |
1.1194 EUR |
1.0328 EUR |
1.1249 EUR |
1.0328 EUR |
| 2024-12-13 |
1.1155 EUR |
227,895.9620 LSK |
1.1299 EUR |
1.0996 EUR |
1.1335 EUR |
1.1054 EUR |
| 2024-12-12 |
1.1389 EUR |
80,976.6970 LSK |
1.1169 EUR |
1.1054 EUR |
1.1565 EUR |
1.1204 EUR |
| 2024-12-11 |
1.0865 EUR |
138,026.5253 LSK |
1.0386 EUR |
0.9968 EUR |
1.1190 EUR |
1.1111 EUR |