Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.3289 EUR |
116,103.8702 LSK |
0.3235 EUR |
0.3219 EUR |
0.3421 EUR |
0.3316 EUR |
| 2025-07-07 |
0.3206 EUR |
2,755.2253 LSK |
0.3196 EUR |
0.3192 EUR |
0.3238 EUR |
0.3221 EUR |
| 2025-07-06 |
0.3143 EUR |
94.2775 LSK |
0.3166 EUR |
0.3166 EUR |
0.3179 EUR |
0.3179 EUR |
| 2025-07-05 |
0.3142 EUR |
16,096.5631 LSK |
0.3169 EUR |
0.3121 EUR |
0.3169 EUR |
0.3128 EUR |
| 2025-07-04 |
0.3190 EUR |
81,331.9374 LSK |
0.3324 EUR |
0.3161 EUR |
0.3324 EUR |
0.3161 EUR |
| 2025-07-03 |
0.3308 EUR |
8,093.1939 LSK |
0.3338 EUR |
0.3315 EUR |
0.3352 EUR |
0.3346 EUR |
| 2025-07-02 |
0.3023 EUR |
1,031.5767 LSK |
0.2983 EUR |
0.2983 EUR |
0.3264 EUR |
0.3264 EUR |
| 2025-07-01 |
0.3047 EUR |
74,336.2806 LSK |
0.3117 EUR |
0.2989 EUR |
0.3117 EUR |
0.3000 EUR |
| 2025-06-30 |
0.3219 EUR |
66,576.2661 LSK |
0.3321 EUR |
0.3135 EUR |
0.3350 EUR |
0.3185 EUR |
| 2025-06-29 |
0.3180 EUR |
3,564.3268 LSK |
0.3187 EUR |
0.3171 EUR |
0.3220 EUR |
0.3194 EUR |
| 2025-06-28 |
0.3135 EUR |
5,528.2912 LSK |
0.3130 EUR |
0.3120 EUR |
0.3180 EUR |
0.3180 EUR |
| 2025-06-27 |
0.3127 EUR |
28,474.0278 LSK |
0.3110 EUR |
0.3094 EUR |
0.3177 EUR |
0.3137 EUR |
| 2025-06-26 |
0.3155 EUR |
23,066.4928 LSK |
0.3201 EUR |
0.3071 EUR |
0.3201 EUR |
0.3122 EUR |
| 2025-06-25 |
0.3317 EUR |
22,046.0621 LSK |
0.3324 EUR |
0.3266 EUR |
0.3327 EUR |
0.3275 EUR |
| 2025-06-24 |
0.3300 EUR |
86,192.0648 LSK |
0.3256 EUR |
0.3251 EUR |
0.3340 EUR |
0.3312 EUR |
| 2025-06-23 |
0.3034 EUR |
47,489.1941 LSK |
0.3047 EUR |
0.3014 EUR |
0.3102 EUR |
0.3098 EUR |
| 2025-06-22 |
0.3106 EUR |
66,865.0516 LSK |
0.3101 EUR |
0.2964 EUR |
0.3140 EUR |
0.2985 EUR |
| 2025-06-21 |
0.3318 EUR |
146,200.2449 LSK |
0.3352 EUR |
0.3087 EUR |
0.3420 EUR |
0.3141 EUR |
| 2025-06-20 |
0.3510 EUR |
517,343.8266 LSK |
0.3380 EUR |
0.3375 EUR |
0.3659 EUR |
0.3445 EUR |
| 2025-06-19 |
0.3427 EUR |
12,970.6448 LSK |
0.3464 EUR |
0.3381 EUR |
0.3464 EUR |
0.3381 EUR |
| 2025-06-18 |
0.3423 EUR |
5,546.1652 LSK |
0.3387 EUR |
0.3370 EUR |
0.3387 EUR |
0.3370 EUR |
| 2025-06-17 |
0.3614 EUR |
60.9287 LSK |
0.3578 EUR |
0.3502 EUR |
0.3578 EUR |
0.3502 EUR |
| 2025-06-16 |
0.3606 EUR |
4,044.4270 LSK |
0.3561 EUR |
0.3561 EUR |
0.3649 EUR |
0.3649 EUR |
| 2025-06-15 |
0.3526 EUR |
18,170.8997 LSK |
0.3540 EUR |
0.3521 EUR |
0.3557 EUR |
0.3525 EUR |
| 2025-06-14 |
0.3492 EUR |
6,395.5304 LSK |
0.3521 EUR |
0.3480 EUR |
0.3547 EUR |
0.3487 EUR |
| 2025-06-13 |
0.3438 EUR |
16,102.7714 LSK |
0.3600 EUR |
0.3401 EUR |
0.3600 EUR |
0.3517 EUR |
| 2025-06-12 |
0.3798 EUR |
57,549.6751 LSK |
0.3844 EUR |
0.3714 EUR |
0.3844 EUR |
0.3726 EUR |
| 2025-06-11 |
0.3973 EUR |
15,057.6988 LSK |
0.3989 EUR |
0.3913 EUR |
0.3990 EUR |
0.3972 EUR |
| 2025-06-10 |
0.3890 EUR |
2,504.6270 LSK |
0.3965 EUR |
0.3903 EUR |
0.3965 EUR |
0.3903 EUR |
| 2025-06-09 |
0.3827 EUR |
5,001.9664 LSK |
0.3756 EUR |
0.3752 EUR |
0.3940 EUR |
0.3940 EUR |
| 2025-06-08 |
0.3795 EUR |
167.7550 LSK |
0.3799 EUR |
0.3765 EUR |
0.3811 EUR |
0.3811 EUR |
| 2025-06-07 |
0.3790 EUR |
392.9707 LSK |
0.3790 EUR |
0.3786 EUR |
0.3804 EUR |
0.3804 EUR |
| 2025-06-06 |
0.3691 EUR |
3,435.9178 LSK |
0.3610 EUR |
0.3609 EUR |
0.3820 EUR |
0.3714 EUR |
| 2025-06-05 |
0.3862 EUR |
3,084.3046 LSK |
0.3878 EUR |
0.3654 EUR |
0.3923 EUR |
0.3654 EUR |
| 2025-06-04 |
0.3994 EUR |
2,480.0907 LSK |
0.3995 EUR |
0.3962 EUR |
0.3995 EUR |
0.3973 EUR |
| 2025-06-03 |
0.4000 EUR |
30,426.2038 LSK |
0.3942 EUR |
0.3922 EUR |
0.4012 EUR |
0.3975 EUR |
| 2025-06-02 |
0.3916 EUR |
38,786.7232 LSK |
0.3860 EUR |
0.3856 EUR |
0.3949 EUR |
0.3908 EUR |
| 2025-06-01 |
0.3812 EUR |
6,450.7769 LSK |
0.3825 EUR |
0.3736 EUR |
0.3825 EUR |
0.3790 EUR |
| 2025-05-31 |
0.3837 EUR |
29,562.9830 LSK |
0.3795 EUR |
0.3782 EUR |
0.3863 EUR |
0.3863 EUR |
| 2025-05-30 |
0.4068 EUR |
13,609.0299 LSK |
0.4219 EUR |
0.3900 EUR |
0.4219 EUR |
0.3954 EUR |
| 2025-05-29 |
0.4315 EUR |
55,248.7174 LSK |
0.4418 EUR |
0.4209 EUR |
0.4464 EUR |
0.4262 EUR |
| 2025-05-28 |
0.4419 EUR |
3,997.1675 LSK |
0.4490 EUR |
0.4313 EUR |
0.4511 EUR |
0.4324 EUR |
| 2025-05-27 |
0.4468 EUR |
18,379.6435 LSK |
0.4308 EUR |
0.4241 EUR |
0.4531 EUR |
0.4514 EUR |
| 2025-05-26 |
0.4321 EUR |
39,856.0297 LSK |
0.4386 EUR |
0.4295 EUR |
0.4439 EUR |
0.4336 EUR |
| 2025-05-25 |
0.4371 EUR |
61,330.8212 LSK |
0.4481 EUR |
0.4272 EUR |
0.4481 EUR |
0.4312 EUR |
| 2025-05-24 |
0.4596 EUR |
2,421.5798 LSK |
0.4609 EUR |
0.4586 EUR |
0.4627 EUR |
0.4588 EUR |
| 2025-05-23 |
0.4881 EUR |
12,153.0079 LSK |
0.4923 EUR |
0.4658 EUR |
0.4977 EUR |
0.4658 EUR |
| 2025-05-22 |
0.4766 EUR |
30,626.6061 LSK |
0.4763 EUR |
0.4763 EUR |
0.4932 EUR |
0.4904 EUR |
| 2025-05-21 |
0.4689 EUR |
1,140.0450 LSK |
0.4656 EUR |
0.4586 EUR |
0.4743 EUR |
0.4677 EUR |
| 2025-05-20 |
0.4604 EUR |
17,876.5284 LSK |
0.4676 EUR |
0.4512 EUR |
0.4718 EUR |
0.4512 EUR |