Market [unlinked] / EUR
Identifier on Bitvavo: LYX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.2646 EUR |
81,895.2997 |
0.2639 EUR |
0.2584 EUR |
0.2711 EUR |
0.2601 EUR |
| 2026-02-26 |
0.2721 EUR |
77,611.4626 |
0.2857 EUR |
0.2562 EUR |
0.2857 EUR |
0.2653 EUR |
| 2026-02-25 |
0.2534 EUR |
15,249.3331 |
0.2511 EUR |
0.2511 EUR |
0.2630 EUR |
0.2590 EUR |
| 2026-02-24 |
0.2410 EUR |
14,481.4554 |
0.2387 EUR |
0.2386 EUR |
0.2448 EUR |
0.2444 EUR |
| 2026-02-23 |
0.2473 EUR |
13,664.8581 |
0.2450 EUR |
0.2356 EUR |
0.2491 EUR |
0.2408 EUR |
| 2026-02-22 |
0.2532 EUR |
65,320.8712 |
0.2579 EUR |
0.2441 EUR |
0.2660 EUR |
0.2537 EUR |
| 2026-02-21 |
0.2675 EUR |
52,378.8768 |
0.2657 EUR |
0.2623 EUR |
0.2822 EUR |
0.2654 EUR |
| 2026-02-20 |
0.2591 EUR |
293,413.6103 |
0.2758 EUR |
0.2286 EUR |
0.2849 EUR |
0.2645 EUR |
| 2026-02-19 |
0.2957 EUR |
100,582.7947 |
0.2976 EUR |
0.2650 EUR |
0.3281 EUR |
0.2767 EUR |
| 2026-02-18 |
0.2921 EUR |
34,565.8919 |
0.2948 EUR |
0.2883 EUR |
0.3083 EUR |
0.2901 EUR |
| 2026-02-17 |
0.2766 EUR |
2,014.7693 |
0.2762 EUR |
0.2762 EUR |
0.2913 EUR |
0.2862 EUR |
| 2026-02-16 |
0.2753 EUR |
16,064.6999 |
0.2721 EUR |
0.2717 EUR |
0.2900 EUR |
0.2772 EUR |
| 2026-02-15 |
0.2878 EUR |
25,928.5017 |
0.2881 EUR |
0.2728 EUR |
0.3120 EUR |
0.2813 EUR |
| 2026-02-14 |
0.2798 EUR |
34,646.9857 |
0.2809 EUR |
0.2713 EUR |
0.2912 EUR |
0.2912 EUR |
| 2026-02-13 |
0.2663 EUR |
40,915.4834 |
0.2681 EUR |
0.2585 EUR |
0.2789 EUR |
0.2789 EUR |
| 2026-02-12 |
0.2682 EUR |
50,735.6781 |
0.2629 EUR |
0.2609 EUR |
0.2746 EUR |
0.2656 EUR |
| 2026-02-11 |
0.2872 EUR |
406,383.6538 |
0.2580 EUR |
0.2492 EUR |
0.3257 EUR |
0.2583 EUR |
| 2026-02-10 |
0.2586 EUR |
164,631.9196 |
0.2720 EUR |
0.2458 EUR |
0.2724 EUR |
0.2487 EUR |
| 2026-02-09 |
0.2774 EUR |
234,656.6348 |
0.2871 EUR |
0.2584 EUR |
0.3107 EUR |
0.2710 EUR |
| 2026-02-08 |
0.2663 EUR |
161,333.4658 |
0.2589 EUR |
0.2547 EUR |
0.2760 EUR |
0.2570 EUR |
| 2026-02-07 |
0.2590 EUR |
316,994.6546 |
0.2498 EUR |
0.2399 EUR |
0.2806 EUR |
0.2576 EUR |
| 2026-02-06 |
0.2589 EUR |
583,769.6615 |
0.2342 EUR |
0.2103 EUR |
0.2626 EUR |
0.2398 EUR |
| 2026-02-05 |
0.3418 EUR |
1,767,366.1912 |
0.2712 EUR |
0.2632 EUR |
0.4139 EUR |
0.3086 EUR |
| 2026-02-04 |
0.2547 EUR |
208,891.7445 |
0.2620 EUR |
0.2388 EUR |
0.2729 EUR |
0.2508 EUR |
| 2026-02-03 |
0.2699 EUR |
267,107.5124 |
0.2650 EUR |
0.2443 EUR |
0.2920 EUR |
0.2592 EUR |
| 2026-02-02 |
0.2973 EUR |
728,187.0042 |
0.2230 EUR |
0.2160 EUR |
0.3700 EUR |
0.3049 EUR |
| 2026-02-01 |
0.2224 EUR |
130,550.2727 |
0.2400 EUR |
0.2050 EUR |
0.2434 EUR |
0.2174 EUR |
| 2026-01-31 |
0.2631 EUR |
98,163.6543 |
0.2605 EUR |
0.2452 EUR |
0.2790 EUR |
0.2487 EUR |
| 2026-01-30 |
0.2622 EUR |
192,441.0895 |
0.2750 EUR |
0.2427 EUR |
0.2795 EUR |
0.2662 EUR |
| 2026-01-29 |
0.2873 EUR |
39,475.7916 |
0.2958 EUR |
0.2784 EUR |
0.3093 EUR |
0.2797 EUR |
| 2026-01-28 |
0.3161 EUR |
160,695.2441 |
0.3197 EUR |
0.2982 EUR |
0.3259 EUR |
0.2985 EUR |
| 2026-01-27 |
0.3161 EUR |
74,868.4499 |
0.3277 EUR |
0.3063 EUR |
0.3316 EUR |
0.3150 EUR |
| 2026-01-26 |
0.3390 EUR |
147,249.4496 |
0.3482 EUR |
0.3150 EUR |
0.3580 EUR |
0.3209 EUR |
| 2026-01-25 |
0.3317 EUR |
110,533.5772 |
0.3192 EUR |
0.3158 EUR |
0.3527 EUR |
0.3233 EUR |
| 2026-01-24 |
0.3299 EUR |
424,417.0300 |
0.3153 EUR |
0.3060 EUR |
0.3883 EUR |
0.3245 EUR |
| 2026-01-23 |
0.3781 EUR |
851,802.2232 |
0.3222 EUR |
0.3190 EUR |
0.4679 EUR |
0.3283 EUR |
| 2026-01-22 |
0.3201 EUR |
135,601.2232 |
0.3089 EUR |
0.3082 EUR |
0.3367 EUR |
0.3190 EUR |
| 2026-01-21 |
0.3082 EUR |
138,012.9458 |
0.3027 EUR |
0.2985 EUR |
0.3244 EUR |
0.3133 EUR |
| 2026-01-20 |
0.3550 EUR |
220,639.4597 |
0.3392 EUR |
0.3060 EUR |
0.3440 EUR |
0.3125 EUR |
| 2026-01-19 |
0.3642 EUR |
385,337.4018 |
0.3337 EUR |
0.3148 EUR |
0.4300 EUR |
0.3681 EUR |
| 2026-01-18 |
0.3425 EUR |
99,310.9142 |
0.3439 EUR |
0.3388 EUR |
0.3524 EUR |
0.3524 EUR |
| 2026-01-17 |
0.3409 EUR |
236,825.4076 |
0.3400 EUR |
0.3334 EUR |
0.3572 EUR |
0.3370 EUR |
| 2026-01-16 |
0.3412 EUR |
191,276.3207 |
0.3480 EUR |
0.3320 EUR |
0.3489 EUR |
0.3417 EUR |
| 2026-01-15 |
0.3554 EUR |
384,922.3812 |
0.3597 EUR |
0.3480 EUR |
0.3656 EUR |
0.3506 EUR |
| 2026-01-14 |
0.3564 EUR |
308,034.7250 |
0.3596 EUR |
0.3429 EUR |
0.3698 EUR |
0.3613 EUR |
| 2026-01-13 |
0.3532 EUR |
125,514.1939 |
0.3518 EUR |
0.3421 EUR |
0.3630 EUR |
0.3484 EUR |
| 2026-01-12 |
0.3614 EUR |
134,666.7723 |
0.3608 EUR |
0.3534 EUR |
0.3728 EUR |
0.3542 EUR |
| 2026-01-11 |
0.3906 EUR |
297,270.3416 |
0.3860 EUR |
0.3600 EUR |
0.4167 EUR |
0.3693 EUR |
| 2026-01-10 |
0.4069 EUR |
210,321.1601 |
0.4087 EUR |
0.3792 EUR |
0.4178 EUR |
0.3885 EUR |
| 2026-01-09 |
0.4155 EUR |
143,155.8015 |
0.4060 EUR |
0.4042 EUR |
0.4313 EUR |
0.4149 EUR |