Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
1.5684 EUR |
1,206.4254 LSK |
1.6155 EUR |
1.5350 EUR |
1.6155 EUR |
1.5477 EUR |
| 2024-04-26 |
1.6785 EUR |
24,825.7405 LSK |
1.7706 EUR |
1.6165 EUR |
1.7706 EUR |
1.6227 EUR |
| 2024-04-25 |
1.7555 EUR |
161,403.9644 LSK |
1.5426 EUR |
1.4900 EUR |
1.9545 EUR |
1.8329 EUR |
| 2024-04-24 |
1.6117 EUR |
23,076.4381 LSK |
1.6555 EUR |
1.5500 EUR |
1.6555 EUR |
1.5535 EUR |
| 2024-04-23 |
1.7007 EUR |
11,809.1654 LSK |
1.7621 EUR |
1.6465 EUR |
1.7621 EUR |
1.6526 EUR |
| 2024-04-22 |
1.7659 EUR |
9,905.8339 LSK |
1.7080 EUR |
1.7020 EUR |
1.8147 EUR |
1.7677 EUR |
| 2024-04-21 |
1.6758 EUR |
7,302.3758 LSK |
1.6528 EUR |
1.6499 EUR |
1.7540 EUR |
1.7011 EUR |
| 2024-04-20 |
1.6382 EUR |
14,430.9159 LSK |
1.6198 EUR |
1.5968 EUR |
1.7038 EUR |
1.6694 EUR |
| 2024-04-19 |
1.6220 EUR |
24,977.1096 LSK |
1.6782 EUR |
1.4839 EUR |
1.7360 EUR |
1.6584 EUR |
| 2024-04-18 |
1.4588 EUR |
19,585.4732 LSK |
1.3276 EUR |
1.3094 EUR |
1.5373 EUR |
1.5104 EUR |
| 2024-04-17 |
1.3441 EUR |
7,321.7995 LSK |
1.3340 EUR |
1.3072 EUR |
1.3824 EUR |
1.3333 EUR |
| 2024-04-16 |
1.3389 EUR |
4,146.7688 LSK |
1.3137 EUR |
1.2899 EUR |
1.3961 EUR |
1.3686 EUR |
| 2024-04-15 |
1.4175 EUR |
10,950.0441 LSK |
1.3862 EUR |
1.2957 EUR |
1.4833 EUR |
1.3085 EUR |
| 2024-04-14 |
1.3239 EUR |
7,856.7587 LSK |
1.3122 EUR |
1.2563 EUR |
1.3867 EUR |
1.3766 EUR |
| 2024-04-13 |
1.3091 EUR |
58,059.3166 LSK |
1.5116 EUR |
1.1500 EUR |
1.5155 EUR |
1.3357 EUR |
| 2024-04-12 |
1.4882 EUR |
64,072.4679 LSK |
1.7386 EUR |
1.3100 EUR |
1.7435 EUR |
1.4916 EUR |
| 2024-04-11 |
1.7942 EUR |
6,525.0825 LSK |
1.7376 EUR |
1.7376 EUR |
1.8064 EUR |
1.7452 EUR |
| 2024-04-10 |
1.7170 EUR |
14,347.0557 LSK |
1.7200 EUR |
1.6572 EUR |
1.7456 EUR |
1.7456 EUR |
| 2024-04-09 |
1.7733 EUR |
7,067.0116 LSK |
1.8334 EUR |
1.7392 EUR |
1.8334 EUR |
1.7493 EUR |
| 2024-04-08 |
1.8305 EUR |
64,645.3401 LSK |
1.7578 EUR |
1.7310 EUR |
1.8703 EUR |
1.8391 EUR |
| 2024-04-07 |
1.7953 EUR |
3,102.0076 LSK |
1.8357 EUR |
1.7696 EUR |
1.8357 EUR |
1.7904 EUR |
| 2024-04-06 |
1.8105 EUR |
7,361.3490 LSK |
1.8369 EUR |
1.7860 EUR |
1.8397 EUR |
1.8182 EUR |
| 2024-04-05 |
1.8415 EUR |
27,446.6993 LSK |
1.8054 EUR |
1.7329 EUR |
1.9215 EUR |
1.8330 EUR |
| 2024-04-04 |
1.7801 EUR |
50,354.4896 LSK |
1.7537 EUR |
1.6610 EUR |
1.9070 EUR |
1.7694 EUR |
| 2024-04-03 |
1.7250 EUR |
9,265.3471 LSK |
1.6250 EUR |
1.5982 EUR |
1.7930 EUR |
1.7447 EUR |
| 2024-04-02 |
1.6574 EUR |
11,074.1419 LSK |
1.7001 EUR |
1.6059 EUR |
1.7001 EUR |
1.6702 EUR |
| 2024-04-01 |
1.7502 EUR |
13,799.0353 LSK |
1.8344 EUR |
1.7057 EUR |
1.8402 EUR |
1.7624 EUR |
| 2024-03-31 |
1.8294 EUR |
5,930.3001 LSK |
1.8076 EUR |
1.8040 EUR |
1.8570 EUR |
1.8570 EUR |
| 2024-03-30 |
1.8488 EUR |
7,013.5357 LSK |
1.8568 EUR |
1.7999 EUR |
1.8741 EUR |
1.7999 EUR |
| 2024-03-29 |
1.8280 EUR |
25,836.6273 LSK |
1.8651 EUR |
1.7766 EUR |
1.8651 EUR |
1.8220 EUR |
| 2024-03-28 |
1.8582 EUR |
13,716.8870 LSK |
1.8292 EUR |
1.7886 EUR |
1.8880 EUR |
1.8874 EUR |
| 2024-03-27 |
1.8518 EUR |
25,090.7375 LSK |
1.9237 EUR |
1.8104 EUR |
1.9276 EUR |
1.8303 EUR |
| 2024-03-26 |
1.9243 EUR |
26,202.0665 LSK |
1.8657 EUR |
1.8403 EUR |
2.0300 EUR |
1.9522 EUR |
| 2024-03-25 |
1.8819 EUR |
30,984.9283 LSK |
1.8464 EUR |
1.8366 EUR |
1.9929 EUR |
1.8844 EUR |
| 2024-03-24 |
1.8433 EUR |
114,784.3413 LSK |
1.6853 EUR |
1.6839 EUR |
1.9345 EUR |
1.8847 EUR |
| 2024-03-23 |
1.6783 EUR |
10,864.8315 LSK |
1.5870 EUR |
1.5863 EUR |
1.6915 EUR |
1.6681 EUR |
| 2024-03-22 |
1.6163 EUR |
18,020.9321 LSK |
1.6615 EUR |
1.5517 EUR |
1.6818 EUR |
1.5637 EUR |
| 2024-03-21 |
1.6282 EUR |
17,008.7464 LSK |
1.6500 EUR |
1.6027 EUR |
1.6790 EUR |
1.6390 EUR |
| 2024-03-20 |
1.5808 EUR |
35,729.9848 LSK |
1.5060 EUR |
1.4404 EUR |
1.6329 EUR |
1.6293 EUR |
| 2024-03-19 |
1.5528 EUR |
60,252.6180 LSK |
1.7154 EUR |
1.4800 EUR |
1.7387 EUR |
1.5064 EUR |
| 2024-03-18 |
1.7282 EUR |
10,126.9486 LSK |
1.7497 EUR |
1.6788 EUR |
1.8000 EUR |
1.6935 EUR |
| 2024-03-17 |
1.6676 EUR |
22,433.2966 LSK |
1.6215 EUR |
1.5133 EUR |
1.7471 EUR |
1.7018 EUR |
| 2024-03-16 |
1.6551 EUR |
12,947.1586 LSK |
1.7567 EUR |
1.5700 EUR |
1.7745 EUR |
1.6025 EUR |
| 2024-03-15 |
1.7423 EUR |
69,097.4456 LSK |
1.8993 EUR |
1.6482 EUR |
1.8993 EUR |
1.7356 EUR |
| 2024-03-14 |
1.8595 EUR |
50,847.0819 LSK |
1.9255 EUR |
1.8038 EUR |
1.9306 EUR |
1.9061 EUR |
| 2024-03-13 |
1.9589 EUR |
12,866.8025 LSK |
1.9710 EUR |
1.9181 EUR |
1.9920 EUR |
1.9543 EUR |
| 2024-03-12 |
1.9217 EUR |
25,970.9108 LSK |
1.9720 EUR |
1.8277 EUR |
1.9748 EUR |
1.9370 EUR |
| 2024-03-11 |
1.9250 EUR |
74,985.3112 LSK |
1.9334 EUR |
1.8038 EUR |
1.9882 EUR |
1.9629 EUR |
| 2024-03-10 |
1.9438 EUR |
44,728.2165 LSK |
2.0034 EUR |
1.9110 EUR |
2.0034 EUR |
1.9215 EUR |
| 2024-03-09 |
2.0065 EUR |
53,854.6774 LSK |
1.9378 EUR |
1.9378 EUR |
2.0775 EUR |
1.9914 EUR |