Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
0.4478 EUR |
7,685.5726 LSK |
0.4540 EUR |
0.4415 EUR |
0.4612 EUR |
0.4456 EUR |
| 2025-05-03 |
0.4821 EUR |
42,486.5480 LSK |
0.4967 EUR |
0.4666 EUR |
0.5213 EUR |
0.4749 EUR |
| 2025-05-02 |
0.4823 EUR |
7,934.9261 LSK |
0.4840 EUR |
0.4736 EUR |
0.4915 EUR |
0.4915 EUR |
| 2025-05-01 |
0.4879 EUR |
12,423.5886 LSK |
0.4803 EUR |
0.4780 EUR |
0.4895 EUR |
0.4870 EUR |
| 2025-04-30 |
0.4686 EUR |
15,716.6751 LSK |
0.4663 EUR |
0.4663 EUR |
0.4770 EUR |
0.4761 EUR |
| 2025-04-29 |
0.4729 EUR |
10,446.5621 LSK |
0.4753 EUR |
0.4638 EUR |
0.4779 EUR |
0.4702 EUR |
| 2025-04-28 |
0.4578 EUR |
15,297.5646 LSK |
0.4569 EUR |
0.4453 EUR |
0.4721 EUR |
0.4686 EUR |
| 2025-04-27 |
0.4727 EUR |
57,906.4736 LSK |
0.4843 EUR |
0.4559 EUR |
0.4843 EUR |
0.4597 EUR |
| 2025-04-26 |
0.4848 EUR |
13,900.5347 LSK |
0.4862 EUR |
0.4726 EUR |
0.4862 EUR |
0.4763 EUR |
| 2025-04-25 |
0.4803 EUR |
574.3734 LSK |
0.4790 EUR |
0.4671 EUR |
0.4831 EUR |
0.4830 EUR |
| 2025-04-24 |
0.4626 EUR |
14,082.4612 LSK |
0.4631 EUR |
0.4568 EUR |
0.4742 EUR |
0.4649 EUR |
| 2025-04-23 |
0.4750 EUR |
2,243.3550 LSK |
0.4754 EUR |
0.4698 EUR |
0.4794 EUR |
0.4717 EUR |
| 2025-04-22 |
0.4416 EUR |
24,778.6687 LSK |
0.4429 EUR |
0.4340 EUR |
0.4696 EUR |
0.4696 EUR |
| 2025-04-21 |
0.4590 EUR |
3,008.8622 LSK |
0.4610 EUR |
0.4508 EUR |
0.4610 EUR |
0.4508 EUR |
| 2025-04-20 |
0.4645 EUR |
19,411.4629 LSK |
0.4703 EUR |
0.4529 EUR |
0.4703 EUR |
0.4585 EUR |
| 2025-04-19 |
0.4568 EUR |
6,572.7311 LSK |
0.4585 EUR |
0.4565 EUR |
0.4668 EUR |
0.4668 EUR |
| 2025-04-18 |
0.4537 EUR |
25,599.9274 LSK |
0.4303 EUR |
0.4302 EUR |
0.4584 EUR |
0.4541 EUR |
| 2025-04-17 |
0.4314 EUR |
11,357.8879 LSK |
0.4266 EUR |
0.4266 EUR |
0.4442 EUR |
0.4370 EUR |
| 2025-04-16 |
0.4132 EUR |
69,862.5197 LSK |
0.4153 EUR |
0.4064 EUR |
0.4240 EUR |
0.4190 EUR |
| 2025-04-15 |
0.4153 EUR |
17,030.1816 LSK |
0.4137 EUR |
0.4137 EUR |
0.4247 EUR |
0.4150 EUR |
| 2025-04-14 |
0.4112 EUR |
3,311.3314 LSK |
0.4106 EUR |
0.4090 EUR |
0.4220 EUR |
0.4181 EUR |
| 2025-04-13 |
0.4145 EUR |
19,702.8929 LSK |
0.4326 EUR |
0.4105 EUR |
0.4326 EUR |
0.4138 EUR |
| 2025-04-12 |
0.4218 EUR |
54,372.2836 LSK |
0.4116 EUR |
0.4116 EUR |
0.4332 EUR |
0.4329 EUR |
| 2025-04-11 |
0.4045 EUR |
11,580.5434 LSK |
0.4055 EUR |
0.4004 EUR |
0.4184 EUR |
0.4184 EUR |
| 2025-04-10 |
0.4257 EUR |
76,000.1757 LSK |
0.4182 EUR |
0.3992 EUR |
0.4317 EUR |
0.4031 EUR |
| 2025-04-09 |
0.3860 EUR |
30,305.6321 LSK |
0.3700 EUR |
0.3533 EUR |
0.4232 EUR |
0.4199 EUR |
| 2025-04-08 |
0.3854 EUR |
24,280.9142 LSK |
0.3952 EUR |
0.3713 EUR |
0.3964 EUR |
0.3713 EUR |
| 2025-04-07 |
0.3682 EUR |
48,989.4385 LSK |
0.3800 EUR |
0.3523 EUR |
0.4066 EUR |
0.3959 EUR |
| 2025-04-06 |
0.4382 EUR |
84,931.0936 LSK |
0.4379 EUR |
0.4117 EUR |
0.4472 EUR |
0.4117 EUR |
| 2025-04-05 |
0.4384 EUR |
127.9786 LSK |
0.4402 EUR |
0.4329 EUR |
0.4402 EUR |
0.4342 EUR |
| 2025-04-04 |
0.4344 EUR |
4,289.8148 LSK |
0.4318 EUR |
0.4314 EUR |
0.4401 EUR |
0.4388 EUR |
| 2025-04-03 |
0.4261 EUR |
4,870.1096 LSK |
0.4340 EUR |
0.4134 EUR |
0.4464 EUR |
0.4269 EUR |
| 2025-04-02 |
0.4581 EUR |
142,025.9132 LSK |
0.4580 EUR |
0.4528 EUR |
0.4682 EUR |
0.4625 EUR |
| 2025-04-01 |
0.4759 EUR |
9,928.6129 LSK |
0.4648 EUR |
0.4648 EUR |
0.4836 EUR |
0.4770 EUR |
| 2025-03-31 |
0.4679 EUR |
15,792.7857 LSK |
0.4712 EUR |
0.4580 EUR |
0.4728 EUR |
0.4687 EUR |
| 2025-03-30 |
0.4810 EUR |
90,448.2968 LSK |
0.4805 EUR |
0.4724 EUR |
0.4904 EUR |
0.4763 EUR |
| 2025-03-29 |
0.4848 EUR |
1,444.1385 LSK |
0.4886 EUR |
0.4744 EUR |
0.4886 EUR |
0.4744 EUR |
| 2025-03-28 |
0.5051 EUR |
874.6876 LSK |
0.5145 EUR |
0.4934 EUR |
0.5152 EUR |
0.4992 EUR |
| 2025-03-27 |
0.5395 EUR |
687.1895 LSK |
0.5462 EUR |
0.5342 EUR |
0.5462 EUR |
0.5352 EUR |
| 2025-03-26 |
0.5474 EUR |
2,462.9061 LSK |
0.5476 EUR |
0.5346 EUR |
0.5518 EUR |
0.5353 EUR |
| 2025-03-25 |
0.5488 EUR |
22,795.8285 LSK |
0.5493 EUR |
0.5400 EUR |
0.5641 EUR |
0.5472 EUR |
| 2025-03-24 |
0.5421 EUR |
3,736.9242 LSK |
0.5293 EUR |
0.5293 EUR |
0.5471 EUR |
0.5459 EUR |
| 2025-03-23 |
0.5227 EUR |
507.9768 LSK |
0.5208 EUR |
0.5188 EUR |
0.5285 EUR |
0.5188 EUR |
| 2025-03-22 |
0.5229 EUR |
1,630.2481 LSK |
0.5170 EUR |
0.5170 EUR |
0.5301 EUR |
0.5289 EUR |
| 2025-03-21 |
0.5139 EUR |
3,122.2390 LSK |
0.5213 EUR |
0.5062 EUR |
0.5213 EUR |
0.5134 EUR |
| 2025-03-20 |
0.5227 EUR |
22,369.8869 LSK |
0.5234 EUR |
0.5145 EUR |
0.5257 EUR |
0.5207 EUR |
| 2025-03-19 |
0.5305 EUR |
39,135.4593 LSK |
0.5137 EUR |
0.5137 EUR |
0.5320 EUR |
0.5291 EUR |
| 2025-03-18 |
0.5232 EUR |
21,338.2873 LSK |
0.5267 EUR |
0.4956 EUR |
0.5267 EUR |
0.5046 EUR |
| 2025-03-17 |
0.5138 EUR |
1,398.1231 LSK |
0.5162 EUR |
0.5162 EUR |
0.5236 EUR |
0.5228 EUR |
| 2025-03-16 |
0.5165 EUR |
2,853.6044 LSK |
0.5258 EUR |
0.5095 EUR |
0.5261 EUR |
0.5135 EUR |