Identifier on Bitvavo: LSK-EUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-12-10 |
1.0285 EUR |
166,683.1630 LSK |
1.1063 EUR |
0.9474 EUR |
1.1063 EUR |
1.0463 EUR |
2024-12-09 |
1.2399 EUR |
28,467.4242 LSK |
1.3367 EUR |
1.1917 EUR |
1.3367 EUR |
1.2096 EUR |
2024-12-08 |
1.3121 EUR |
24,349.6503 LSK |
1.3000 EUR |
1.2832 EUR |
1.3466 EUR |
1.3184 EUR |
2024-12-07 |
1.3144 EUR |
25,945.7853 LSK |
1.3340 EUR |
1.2863 EUR |
1.3369 EUR |
1.3032 EUR |
2024-12-06 |
1.3141 EUR |
43,896.9417 LSK |
1.2958 EUR |
1.2665 EUR |
1.3469 EUR |
1.3319 EUR |
2024-12-05 |
1.3375 EUR |
72,261.0431 LSK |
1.3580 EUR |
1.2900 EUR |
1.3642 EUR |
1.3416 EUR |
2024-12-04 |
1.3653 EUR |
59,081.5363 LSK |
1.3495 EUR |
1.3074 EUR |
1.4130 EUR |
1.3627 EUR |
2024-12-03 |
1.2465 EUR |
133,372.5463 LSK |
1.2283 EUR |
1.1700 EUR |
1.3308 EUR |
1.3193 EUR |
2024-12-02 |
1.1845 EUR |
50,112.9797 LSK |
1.2460 EUR |
1.1412 EUR |
1.2506 EUR |
1.2191 EUR |
2024-12-01 |
1.2288 EUR |
21,928.2881 LSK |
1.2281 EUR |
1.1910 EUR |
1.2569 EUR |
1.2358 EUR |
2024-11-30 |
1.2282 EUR |
26,852.9152 LSK |
1.2033 EUR |
1.1972 EUR |
1.2586 EUR |
1.2436 EUR |
2024-11-29 |
1.1871 EUR |
27,607.8444 LSK |
1.1532 EUR |
1.1250 EUR |
1.2200 EUR |
1.2141 EUR |
2024-11-28 |
1.1542 EUR |
20,267.9815 LSK |
1.1782 EUR |
1.1349 EUR |
1.1839 EUR |
1.1716 EUR |
2024-11-27 |
1.1559 EUR |
25,478.5718 LSK |
1.1452 EUR |
1.1167 EUR |
1.2000 EUR |
1.2000 EUR |
2024-11-26 |
1.0997 EUR |
41,208.3144 LSK |
1.1085 EUR |
1.0601 EUR |
1.1771 EUR |
1.1333 EUR |
2024-11-25 |
1.1301 EUR |
65,613.6303 LSK |
1.1000 EUR |
1.0804 EUR |
1.1799 EUR |
1.0804 EUR |
2024-11-24 |
1.0667 EUR |
62,025.8661 LSK |
1.0562 EUR |
0.9892 EUR |
1.1200 EUR |
1.0808 EUR |
2024-11-23 |
1.0358 EUR |
59,678.6886 LSK |
1.0120 EUR |
1.0002 EUR |
1.0744 EUR |
1.0363 EUR |
2024-11-22 |
0.9937 EUR |
34,442.8565 LSK |
0.9874 EUR |
0.9638 EUR |
1.0182 EUR |
1.0182 EUR |
2024-11-21 |
0.9645 EUR |
93,418.4507 LSK |
0.9549 EUR |
0.9188 EUR |
0.9955 EUR |
0.9901 EUR |
2024-11-20 |
0.9607 EUR |
44,129.4593 LSK |
0.9492 EUR |
0.9234 EUR |
1.0246 EUR |
0.9448 EUR |
2024-11-19 |
0.9870 EUR |
43,578.6548 LSK |
0.9940 EUR |
0.9466 EUR |
1.0413 EUR |
0.9824 EUR |
2024-11-18 |
0.9626 EUR |
145,306.5386 LSK |
0.9044 EUR |
0.9044 EUR |
1.0059 EUR |
0.9859 EUR |
2024-11-17 |
0.9410 EUR |
27,851.8003 LSK |
0.9655 EUR |
0.8957 EUR |
0.9700 EUR |
0.9027 EUR |
2024-11-16 |
0.9379 EUR |
41,510.6730 LSK |
0.8937 EUR |
0.8888 EUR |
0.9617 EUR |
0.9611 EUR |
2024-11-15 |
0.8508 EUR |
25,365.6708 LSK |
0.8451 EUR |
0.8268 EUR |
0.8990 EUR |
0.8960 EUR |
2024-11-14 |
0.8812 EUR |
15,893.4773 LSK |
0.8976 EUR |
0.8419 EUR |
0.9083 EUR |
0.8561 EUR |
2024-11-13 |
0.8942 EUR |
117,390.2997 LSK |
0.9374 EUR |
0.8579 EUR |
0.9463 EUR |
0.9085 EUR |
2024-11-12 |
0.8721 EUR |
316,283.9862 LSK |
0.8792 EUR |
0.7800 EUR |
0.9400 EUR |
0.9175 EUR |
2024-11-11 |
0.8568 EUR |
96,096.3677 LSK |
0.8410 EUR |
0.8098 EUR |
0.8841 EUR |
0.8819 EUR |
2024-11-10 |
0.8231 EUR |
23,520.7976 LSK |
0.7923 EUR |
0.7882 EUR |
0.8452 EUR |
0.8452 EUR |
2024-11-09 |
0.7817 EUR |
8,417.1131 LSK |
0.7751 EUR |
0.7703 EUR |
0.7967 EUR |
0.7904 EUR |
2024-11-08 |
0.7692 EUR |
11,927.8445 LSK |
0.7786 EUR |
0.7544 EUR |
0.7824 EUR |
0.7744 EUR |
2024-11-07 |
0.7717 EUR |
16,473.0029 LSK |
0.7525 EUR |
0.7429 EUR |
0.7832 EUR |
0.7726 EUR |
2024-11-06 |
0.7259 EUR |
9,075.4603 LSK |
0.6985 EUR |
0.6970 EUR |
0.7474 EUR |
0.7473 EUR |
2024-11-05 |
0.6890 EUR |
933.4096 LSK |
0.6785 EUR |
0.6785 EUR |
0.6961 EUR |
0.6882 EUR |
2024-11-04 |
0.6715 EUR |
813.9380 LSK |
0.6740 EUR |
0.6581 EUR |
0.6763 EUR |
0.6581 EUR |
2024-11-03 |
0.6818 EUR |
6,102.2219 LSK |
0.6867 EUR |
0.6635 EUR |
0.6920 EUR |
0.6829 EUR |
2024-11-02 |
0.7102 EUR |
3,153.5330 LSK |
0.7214 EUR |
0.6927 EUR |
0.7214 EUR |
0.6987 EUR |
2024-11-01 |
0.7052 EUR |
6,130.7933 LSK |
0.7000 EUR |
0.6949 EUR |
0.7251 EUR |
0.7029 EUR |
2024-10-31 |
0.7278 EUR |
1,960.9386 LSK |
0.7345 EUR |
0.7046 EUR |
0.7345 EUR |
0.7091 EUR |
2024-10-30 |
0.7536 EUR |
3,210.4369 LSK |
0.7534 EUR |
0.7446 EUR |
0.7633 EUR |
0.7500 EUR |
2024-10-29 |
0.7441 EUR |
9,781.1928 LSK |
0.7348 EUR |
0.7306 EUR |
0.7599 EUR |
0.7475 EUR |
2024-10-28 |
0.7071 EUR |
11,680.0361 LSK |
0.7009 EUR |
0.7009 EUR |
0.7332 EUR |
0.7307 EUR |
2024-10-27 |
0.7099 EUR |
4,443.9305 LSK |
0.7060 EUR |
0.7044 EUR |
0.7227 EUR |
0.7227 EUR |
2024-10-26 |
0.7082 EUR |
1,560.2145 LSK |
0.7166 EUR |
0.6976 EUR |
0.7180 EUR |
0.7088 EUR |
2024-10-25 |
0.7326 EUR |
1,456.7466 LSK |
0.7495 EUR |
0.7177 EUR |
0.7495 EUR |
0.7317 EUR |
2024-10-24 |
0.7458 EUR |
12,696.4283 LSK |
0.7549 EUR |
0.7380 EUR |
0.7591 EUR |
0.7574 EUR |
2024-10-23 |
0.7563 EUR |
67,776.6421 LSK |
0.7863 EUR |
0.7351 EUR |
0.7863 EUR |
0.7507 EUR |
2024-10-22 |
0.7665 EUR |
33,196.9411 LSK |
0.7748 EUR |
0.7480 EUR |
0.7906 EUR |
0.7880 EUR |