Market [unlinked] / EUR
Identifier on Bitvavo: LYX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-14 |
0.7400 EUR |
2,267.9045 |
0.7315 EUR |
0.7209 EUR |
0.7336 EUR |
0.7209 EUR |
| 2025-06-13 |
0.7447 EUR |
19,105.2173 |
0.7299 EUR |
0.7118 EUR |
0.7299 EUR |
0.7277 EUR |
| 2025-06-12 |
0.8320 EUR |
357,450.4442 |
0.7930 EUR |
0.7400 EUR |
1.0200 EUR |
0.7515 EUR |
| 2025-06-11 |
0.7753 EUR |
19,010.0085 |
0.7667 EUR |
0.7615 EUR |
0.7817 EUR |
0.7805 EUR |
| 2025-06-10 |
0.7504 EUR |
481.3947 |
0.7601 EUR |
0.7601 EUR |
0.7769 EUR |
0.7754 EUR |
| 2025-06-09 |
0.7535 EUR |
31,169.7969 |
0.7613 EUR |
0.7433 EUR |
0.7613 EUR |
0.7584 EUR |
| 2025-06-08 |
0.7586 EUR |
25,543.1303 |
0.7936 EUR |
0.7494 EUR |
0.7978 EUR |
0.7623 EUR |
| 2025-06-07 |
0.7870 EUR |
35,371.4028 |
0.7946 EUR |
0.7745 EUR |
0.7998 EUR |
0.7769 EUR |
| 2025-06-06 |
0.7858 EUR |
24,158.3753 |
0.8088 EUR |
0.7732 EUR |
0.8089 EUR |
0.7997 EUR |
| 2025-06-05 |
0.7966 EUR |
37,450.1515 |
0.7999 EUR |
0.7773 EUR |
0.8400 EUR |
0.7814 EUR |
| 2025-06-04 |
0.8270 EUR |
45,195.3135 |
0.8974 EUR |
0.7918 EUR |
0.8974 EUR |
0.7940 EUR |
| 2025-06-03 |
0.8847 EUR |
7,260.7987 |
0.8752 EUR |
0.8752 EUR |
0.8970 EUR |
0.8916 EUR |
| 2025-06-02 |
0.8790 EUR |
16,648.0272 |
0.8883 EUR |
0.8510 EUR |
0.8895 EUR |
0.8797 EUR |
| 2025-06-01 |
0.8646 EUR |
48,202.2153 |
0.8606 EUR |
0.8398 EUR |
0.8946 EUR |
0.8888 EUR |
| 2025-05-31 |
0.8913 EUR |
85,458.4245 |
0.8988 EUR |
0.8625 EUR |
0.9092 EUR |
0.8665 EUR |
| 2025-05-30 |
0.8328 EUR |
77,101.2360 |
0.8371 EUR |
0.7500 EUR |
0.8920 EUR |
0.8536 EUR |
| 2025-05-29 |
0.8103 EUR |
16,946.1693 |
0.8301 EUR |
0.8005 EUR |
0.8303 EUR |
0.8050 EUR |
| 2025-05-28 |
0.8360 EUR |
27,120.4451 |
0.8389 EUR |
0.8163 EUR |
0.8437 EUR |
0.8297 EUR |
| 2025-05-27 |
0.8347 EUR |
16,465.8396 |
0.8218 EUR |
0.8177 EUR |
0.8499 EUR |
0.8350 EUR |
| 2025-05-26 |
0.8343 EUR |
28,731.0807 |
0.8325 EUR |
0.8269 EUR |
0.8444 EUR |
0.8312 EUR |
| 2025-05-25 |
0.8603 EUR |
9,748.6848 |
0.8607 EUR |
0.8285 EUR |
0.8718 EUR |
0.8310 EUR |
| 2025-05-24 |
0.8901 EUR |
32,442.1361 |
0.8880 EUR |
0.8747 EUR |
0.9013 EUR |
0.8761 EUR |
| 2025-05-23 |
0.9271 EUR |
55,840.1838 |
0.9327 EUR |
0.8915 EUR |
0.9690 EUR |
0.9055 EUR |
| 2025-05-22 |
0.9195 EUR |
68,412.2464 |
0.9370 EUR |
0.8872 EUR |
0.9422 EUR |
0.9250 EUR |
| 2025-05-21 |
0.9454 EUR |
106,919.7854 |
0.9085 EUR |
0.9085 EUR |
0.9790 EUR |
0.9493 EUR |
| 2025-05-20 |
0.8866 EUR |
23,993.3974 |
0.8840 EUR |
0.8687 EUR |
0.9184 EUR |
0.9116 EUR |
| 2025-05-19 |
0.8492 EUR |
28,807.4967 |
0.8747 EUR |
0.8373 EUR |
0.8890 EUR |
0.8811 EUR |
| 2025-05-18 |
0.8835 EUR |
31,973.1173 |
0.8681 EUR |
0.8636 EUR |
0.9359 EUR |
0.8740 EUR |
| 2025-05-17 |
0.8311 EUR |
23,637.3071 |
0.8435 EUR |
0.8122 EUR |
0.8611 EUR |
0.8603 EUR |
| 2025-05-16 |
0.9167 EUR |
39,171.2853 |
0.9226 EUR |
0.8646 EUR |
0.9390 EUR |
0.8646 EUR |
| 2025-05-15 |
0.9111 EUR |
69,086.9993 |
0.8958 EUR |
0.8752 EUR |
0.9390 EUR |
0.9245 EUR |
| 2025-05-14 |
0.8996 EUR |
19,374.1983 |
0.9110 EUR |
0.8728 EUR |
0.9127 EUR |
0.8829 EUR |
| 2025-05-13 |
0.8900 EUR |
43,516.9612 |
0.8936 EUR |
0.8564 EUR |
0.9193 EUR |
0.9101 EUR |
| 2025-05-12 |
0.9226 EUR |
75,664.1510 |
0.9330 EUR |
0.8730 EUR |
0.9453 EUR |
0.8766 EUR |
| 2025-05-11 |
0.9414 EUR |
111,606.0313 |
0.9280 EUR |
0.9176 EUR |
0.9878 EUR |
0.9342 EUR |
| 2025-05-10 |
0.8734 EUR |
115,222.9213 |
0.8154 EUR |
0.8154 EUR |
0.9722 EUR |
0.9421 EUR |
| 2025-05-09 |
0.8144 EUR |
24,886.9625 |
0.8104 EUR |
0.8041 EUR |
0.8250 EUR |
0.8101 EUR |
| 2025-05-08 |
0.8004 EUR |
50,620.3123 |
0.7673 EUR |
0.7673 EUR |
0.8295 EUR |
0.8232 EUR |
| 2025-05-07 |
0.8071 EUR |
129,995.2802 |
0.8088 EUR |
0.7543 EUR |
0.8390 EUR |
0.7574 EUR |
| 2025-05-06 |
0.8023 EUR |
126,467.2979 |
0.7307 EUR |
0.7307 EUR |
0.8362 EUR |
0.7492 EUR |
| 2025-05-05 |
0.7453 EUR |
73,086.7029 |
0.7340 EUR |
0.7323 EUR |
0.7781 EUR |
0.7380 EUR |
| 2025-05-04 |
0.7685 EUR |
88,100.6147 |
0.7546 EUR |
0.7296 EUR |
0.8319 EUR |
0.8140 EUR |
| 2025-05-03 |
0.7740 EUR |
54,185.1044 |
0.7767 EUR |
0.7231 EUR |
0.8153 EUR |
0.7231 EUR |
| 2025-05-02 |
0.7757 EUR |
24,254.9335 |
0.7774 EUR |
0.7615 EUR |
0.7878 EUR |
0.7732 EUR |
| 2025-05-01 |
0.7808 EUR |
33,635.7864 |
0.7771 EUR |
0.7697 EUR |
0.8055 EUR |
0.7890 EUR |
| 2025-04-30 |
0.7747 EUR |
92,307.1978 |
0.7826 EUR |
0.7583 EUR |
0.7921 EUR |
0.7760 EUR |
| 2025-04-29 |
0.7997 EUR |
44,519.6012 |
0.8193 EUR |
0.7813 EUR |
0.8193 EUR |
0.7918 EUR |
| 2025-04-28 |
0.8158 EUR |
136,022.6411 |
0.8479 EUR |
0.7763 EUR |
0.8773 EUR |
0.8206 EUR |
| 2025-04-27 |
0.8488 EUR |
33,253.5354 |
0.8360 EUR |
0.8258 EUR |
0.8983 EUR |
0.8656 EUR |
| 2025-04-26 |
0.8519 EUR |
24,249.4165 |
0.8574 EUR |
0.8307 EUR |
0.8808 EUR |
0.8384 EUR |