Market [unlinked] / EUR
Identifier on Bitvavo: LYX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.5151 EUR |
10,634.7526 |
0.5164 EUR |
0.4944 EUR |
0.5186 EUR |
0.4952 EUR |
| 2025-12-04 |
0.5316 EUR |
149,741.9567 |
0.5308 EUR |
0.5131 EUR |
0.5487 EUR |
0.5131 EUR |
| 2025-12-03 |
0.5305 EUR |
19,049.8650 |
0.5352 EUR |
0.5197 EUR |
0.5530 EUR |
0.5199 EUR |
| 2025-12-02 |
0.5059 EUR |
240,180.4369 |
0.5143 EUR |
0.4947 EUR |
0.5458 EUR |
0.5358 EUR |
| 2025-12-01 |
0.5071 EUR |
627,821.8050 |
0.5156 EUR |
0.4916 EUR |
0.5162 EUR |
0.5053 EUR |
| 2025-11-30 |
0.5294 EUR |
155,334.5044 |
0.5218 EUR |
0.5150 EUR |
0.5413 EUR |
0.5180 EUR |
| 2025-11-29 |
0.5330 EUR |
580,760.0379 |
0.5393 EUR |
0.5213 EUR |
0.5513 EUR |
0.5335 EUR |
| 2025-11-28 |
0.5475 EUR |
343,265.8991 |
0.5399 EUR |
0.5319 EUR |
0.5689 EUR |
0.5352 EUR |
| 2025-11-27 |
0.5376 EUR |
108,366.0086 |
0.5244 EUR |
0.5244 EUR |
0.5579 EUR |
0.5504 EUR |
| 2025-11-26 |
0.5271 EUR |
254,741.7168 |
0.5347 EUR |
0.5122 EUR |
0.5406 EUR |
0.5294 EUR |
| 2025-11-25 |
0.5377 EUR |
214,470.0626 |
0.5511 EUR |
0.5141 EUR |
0.5604 EUR |
0.5338 EUR |
| 2025-11-24 |
0.5555 EUR |
73,574.1022 |
0.5462 EUR |
0.5366 EUR |
0.5743 EUR |
0.5705 EUR |
| 2025-11-23 |
0.5602 EUR |
312,567.8480 |
0.5488 EUR |
0.5448 EUR |
0.5918 EUR |
0.5620 EUR |
| 2025-11-22 |
0.5503 EUR |
147,205.5869 |
0.5597 EUR |
0.5367 EUR |
0.5654 EUR |
0.5426 EUR |
| 2025-11-21 |
0.5329 EUR |
160,578.5434 |
0.5303 EUR |
0.5041 EUR |
0.5521 EUR |
0.5201 EUR |
| 2025-11-20 |
0.5609 EUR |
477,584.0852 |
0.5582 EUR |
0.5283 EUR |
0.5814 EUR |
0.5530 EUR |
| 2025-11-19 |
0.5707 EUR |
193,695.7168 |
0.5841 EUR |
0.5494 EUR |
0.5951 EUR |
0.5585 EUR |
| 2025-11-18 |
0.5774 EUR |
331,853.6633 |
0.6056 EUR |
0.5559 EUR |
0.6065 EUR |
0.5693 EUR |
| 2025-11-17 |
0.6147 EUR |
311,452.8324 |
0.6176 EUR |
0.5717 EUR |
0.6555 EUR |
0.5761 EUR |
| 2025-11-16 |
0.6373 EUR |
252,263.3346 |
0.6433 EUR |
0.6101 EUR |
0.6637 EUR |
0.6117 EUR |
| 2025-11-15 |
0.6613 EUR |
376,756.3893 |
0.6528 EUR |
0.5985 EUR |
0.6775 EUR |
0.6157 EUR |
| 2025-11-14 |
0.6270 EUR |
284,429.1555 |
0.6082 EUR |
0.5846 EUR |
0.7499 EUR |
0.6345 EUR |
| 2025-11-13 |
0.6054 EUR |
243,931.8955 |
0.5896 EUR |
0.5637 EUR |
0.6586 EUR |
0.5822 EUR |
| 2025-11-12 |
0.6023 EUR |
76,789.7898 |
0.5954 EUR |
0.5912 EUR |
0.6167 EUR |
0.6074 EUR |
| 2025-11-11 |
0.6240 EUR |
107,750.0382 |
0.6117 EUR |
0.5976 EUR |
0.6421 EUR |
0.5976 EUR |
| 2025-11-10 |
0.6008 EUR |
209,776.9259 |
0.5851 EUR |
0.5705 EUR |
0.6502 EUR |
0.6378 EUR |
| 2025-11-09 |
0.5434 EUR |
35,265.8430 |
0.5387 EUR |
0.5256 EUR |
0.5815 EUR |
0.5815 EUR |
| 2025-11-08 |
0.5411 EUR |
26,727.6579 |
0.5393 EUR |
0.5213 EUR |
0.5506 EUR |
0.5404 EUR |
| 2025-11-07 |
0.5162 EUR |
63,345.6673 |
0.5115 EUR |
0.4933 EUR |
0.5396 EUR |
0.5319 EUR |
| 2025-11-06 |
0.5178 EUR |
61,657.8976 |
0.5456 EUR |
0.4998 EUR |
0.5456 EUR |
0.5175 EUR |
| 2025-11-05 |
0.5251 EUR |
89,011.4398 |
0.5127 EUR |
0.5063 EUR |
0.5454 EUR |
0.5454 EUR |
| 2025-11-04 |
0.5422 EUR |
144,567.2858 |
0.5327 EUR |
0.5157 EUR |
0.5688 EUR |
0.5164 EUR |
| 2025-11-03 |
0.5694 EUR |
108,786.8199 |
0.5941 EUR |
0.5385 EUR |
0.6092 EUR |
0.5508 EUR |
| 2025-11-02 |
0.5710 EUR |
89,259.3000 |
0.5650 EUR |
0.5478 EUR |
0.5979 EUR |
0.5776 EUR |
| 2025-11-01 |
0.5842 EUR |
53,800.1725 |
0.5966 EUR |
0.5633 EUR |
0.5966 EUR |
0.5803 EUR |
| 2025-10-31 |
0.5991 EUR |
66,780.1423 |
0.5922 EUR |
0.5794 EUR |
0.6159 EUR |
0.6064 EUR |
| 2025-10-30 |
0.5981 EUR |
43,520.1903 |
0.6218 EUR |
0.5652 EUR |
0.6391 EUR |
0.5801 EUR |
| 2025-10-29 |
0.6499 EUR |
42,332.7067 |
0.6652 EUR |
0.6271 EUR |
0.6652 EUR |
0.6334 EUR |
| 2025-10-28 |
0.6851 EUR |
33,314.9432 |
0.6824 EUR |
0.6761 EUR |
0.7051 EUR |
0.7038 EUR |
| 2025-10-27 |
0.6965 EUR |
95,982.3986 |
0.6638 EUR |
0.6485 EUR |
0.7300 EUR |
0.6962 EUR |
| 2025-10-26 |
0.6775 EUR |
85,984.5580 |
0.6910 EUR |
0.6390 EUR |
0.7061 EUR |
0.6611 EUR |
| 2025-10-25 |
0.6978 EUR |
799,245.2210 |
0.5913 EUR |
0.5810 EUR |
0.8000 EUR |
0.7011 EUR |
| 2025-10-24 |
0.5663 EUR |
195,184.2357 |
0.5273 EUR |
0.5226 EUR |
0.6250 EUR |
0.5834 EUR |
| 2025-10-23 |
0.5610 EUR |
159,897.2095 |
0.5451 EUR |
0.5265 EUR |
0.6150 EUR |
0.5636 EUR |
| 2025-10-22 |
0.5271 EUR |
16,178.7266 |
0.5261 EUR |
0.5192 EUR |
0.5432 EUR |
0.5192 EUR |
| 2025-10-21 |
0.5344 EUR |
70,902.9245 |
0.5297 EUR |
0.5132 EUR |
0.5524 EUR |
0.5250 EUR |
| 2025-10-20 |
0.5488 EUR |
93,386.6552 |
0.5480 EUR |
0.5227 EUR |
0.5876 EUR |
0.5328 EUR |
| 2025-10-19 |
0.5394 EUR |
111,768.2767 |
0.5205 EUR |
0.4992 EUR |
0.5714 EUR |
0.5387 EUR |
| 2025-10-18 |
0.5251 EUR |
36,424.2931 |
0.5325 EUR |
0.5138 EUR |
0.5331 EUR |
0.5138 EUR |
| 2025-10-17 |
0.5215 EUR |
68,992.9549 |
0.5354 EUR |
0.4947 EUR |
0.5354 EUR |
0.5346 EUR |