Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-12 |
0.3771 EUR |
120,907.3022 LSK |
0.3601 EUR |
0.3566 EUR |
0.3819 EUR |
0.3780 EUR |
| 2025-08-11 |
0.3808 EUR |
133,399.3422 LSK |
0.3744 EUR |
0.3666 EUR |
0.3867 EUR |
0.3705 EUR |
| 2025-08-10 |
0.3679 EUR |
56,146.4643 LSK |
0.3759 EUR |
0.3627 EUR |
0.3778 EUR |
0.3777 EUR |
| 2025-08-09 |
0.3724 EUR |
83,957.4137 LSK |
0.3702 EUR |
0.3671 EUR |
0.3779 EUR |
0.3759 EUR |
| 2025-08-08 |
0.3619 EUR |
103,296.2870 LSK |
0.3603 EUR |
0.3575 EUR |
0.3679 EUR |
0.3679 EUR |
| 2025-08-07 |
0.3567 EUR |
17,789.5447 LSK |
0.3500 EUR |
0.3465 EUR |
0.3571 EUR |
0.3568 EUR |
| 2025-08-06 |
0.3455 EUR |
54,162.3481 LSK |
0.3432 EUR |
0.3393 EUR |
0.3479 EUR |
0.3463 EUR |
| 2025-08-05 |
0.3467 EUR |
38,429.2484 LSK |
0.3584 EUR |
0.3411 EUR |
0.3612 EUR |
0.3425 EUR |
| 2025-08-04 |
0.3582 EUR |
37,691.4297 LSK |
0.3528 EUR |
0.3528 EUR |
0.3624 EUR |
0.3608 EUR |
| 2025-08-03 |
0.3484 EUR |
55,625.2868 LSK |
0.3437 EUR |
0.3437 EUR |
0.3504 EUR |
0.3504 EUR |
| 2025-08-02 |
0.3460 EUR |
6,234.0655 LSK |
0.3534 EUR |
0.3349 EUR |
0.3534 EUR |
0.3403 EUR |
| 2025-08-01 |
0.3709 EUR |
6,367.9062 LSK |
0.3698 EUR |
0.3528 EUR |
0.3706 EUR |
0.3563 EUR |
| 2025-07-31 |
0.3829 EUR |
27,580.6183 LSK |
0.3907 EUR |
0.3728 EUR |
0.3930 EUR |
0.3731 EUR |
| 2025-07-30 |
0.3830 EUR |
116,975.5090 LSK |
0.3802 EUR |
0.3724 EUR |
0.3903 EUR |
0.3833 EUR |
| 2025-07-29 |
0.3818 EUR |
101,334.4998 LSK |
0.3933 EUR |
0.3742 EUR |
0.3985 EUR |
0.3786 EUR |
| 2025-07-28 |
0.4191 EUR |
167,632.5244 LSK |
0.4183 EUR |
0.4000 EUR |
0.4240 EUR |
0.4000 EUR |
| 2025-07-27 |
0.4094 EUR |
47,547.1694 LSK |
0.4005 EUR |
0.4005 EUR |
0.4143 EUR |
0.4126 EUR |
| 2025-07-26 |
0.4006 EUR |
5,375.6905 LSK |
0.4012 EUR |
0.3962 EUR |
0.4027 EUR |
0.4003 EUR |
| 2025-07-25 |
0.3956 EUR |
39,351.4742 LSK |
0.4013 EUR |
0.3835 EUR |
0.4013 EUR |
0.3964 EUR |
| 2025-07-24 |
0.4366 EUR |
401,584.5868 LSK |
0.4167 EUR |
0.3920 EUR |
0.4892 EUR |
0.4082 EUR |
| 2025-07-23 |
0.4350 EUR |
717,558.3748 LSK |
0.4268 EUR |
0.4045 EUR |
0.4564 EUR |
0.4045 EUR |
| 2025-07-22 |
0.4173 EUR |
45,142.2315 LSK |
0.4164 EUR |
0.4084 EUR |
0.4249 EUR |
0.4217 EUR |
| 2025-07-21 |
0.4233 EUR |
177,849.3402 LSK |
0.4194 EUR |
0.4155 EUR |
0.4329 EUR |
0.4260 EUR |
| 2025-07-20 |
0.4186 EUR |
142,909.6146 LSK |
0.4026 EUR |
0.4024 EUR |
0.4272 EUR |
0.4272 EUR |
| 2025-07-19 |
0.3952 EUR |
92,370.4155 LSK |
0.3965 EUR |
0.3883 EUR |
0.4007 EUR |
0.4007 EUR |
| 2025-07-18 |
0.4049 EUR |
180,765.5863 LSK |
0.3989 EUR |
0.3902 EUR |
0.4112 EUR |
0.3902 EUR |
| 2025-07-17 |
0.3992 EUR |
103,187.1956 LSK |
0.4036 EUR |
0.3898 EUR |
0.4081 EUR |
0.4006 EUR |
| 2025-07-16 |
0.4033 EUR |
795,435.0719 LSK |
0.3950 EUR |
0.3936 EUR |
0.4127 EUR |
0.4014 EUR |
| 2025-07-15 |
0.3744 EUR |
184,243.8838 LSK |
0.3759 EUR |
0.3706 EUR |
0.3896 EUR |
0.3786 EUR |
| 2025-07-14 |
0.3795 EUR |
230,589.5437 LSK |
0.3763 EUR |
0.3732 EUR |
0.3865 EUR |
0.3766 EUR |
| 2025-07-13 |
0.3790 EUR |
194,588.6174 LSK |
0.3778 EUR |
0.3700 EUR |
0.3842 EUR |
0.3797 EUR |
| 2025-07-12 |
0.3997 EUR |
867,539.1523 LSK |
0.3647 EUR |
0.3621 EUR |
0.4668 EUR |
0.3794 EUR |
| 2025-07-11 |
0.3583 EUR |
32,267.5192 LSK |
0.3602 EUR |
0.3559 EUR |
0.3735 EUR |
0.3724 EUR |
| 2025-07-10 |
0.3423 EUR |
132,569.4467 LSK |
0.3484 EUR |
0.3392 EUR |
0.3507 EUR |
0.3507 EUR |
| 2025-07-09 |
0.3457 EUR |
99,006.4737 LSK |
0.3320 EUR |
0.3310 EUR |
0.3500 EUR |
0.3490 EUR |
| 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 |