Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
1.6935 EUR |
58,798.3762 LSK |
1.7568 EUR |
1.6593 EUR |
1.7572 EUR |
1.6719 EUR |
| 2024-05-18 |
1.7953 EUR |
11,879.0374 LSK |
1.8279 EUR |
1.7660 EUR |
1.8279 EUR |
1.7710 EUR |
| 2024-05-17 |
1.8384 EUR |
116,584.7665 LSK |
1.7830 EUR |
1.6661 EUR |
1.9110 EUR |
1.8359 EUR |
| 2024-05-16 |
1.7633 EUR |
79,191.6359 LSK |
1.7407 EUR |
1.7363 EUR |
1.8085 EUR |
1.7830 EUR |
| 2024-05-15 |
1.7051 EUR |
101,995.4029 LSK |
1.7656 EUR |
1.6200 EUR |
1.7807 EUR |
1.7268 EUR |
| 2024-05-14 |
1.8069 EUR |
50,008.3009 LSK |
1.8238 EUR |
1.7487 EUR |
1.8902 EUR |
1.7774 EUR |
| 2024-05-13 |
1.8261 EUR |
50,050.4276 LSK |
1.7602 EUR |
1.7524 EUR |
1.8662 EUR |
1.8312 EUR |
| 2024-05-12 |
1.7694 EUR |
14,316.4362 LSK |
1.6988 EUR |
1.6988 EUR |
1.8075 EUR |
1.7932 EUR |
| 2024-05-11 |
1.7317 EUR |
7,923.4374 LSK |
1.7729 EUR |
1.7081 EUR |
1.7729 EUR |
1.7084 EUR |
| 2024-05-10 |
1.7751 EUR |
9,930.7757 LSK |
1.8359 EUR |
1.7400 EUR |
1.8362 EUR |
1.7749 EUR |
| 2024-05-09 |
1.8366 EUR |
6,819.8571 LSK |
1.8245 EUR |
1.7988 EUR |
1.9005 EUR |
1.8655 EUR |
| 2024-05-08 |
1.7838 EUR |
29,884.5706 LSK |
1.7195 EUR |
1.7055 EUR |
1.8573 EUR |
1.8161 EUR |
| 2024-05-07 |
1.7720 EUR |
3,815.1919 LSK |
1.8068 EUR |
1.7511 EUR |
1.8068 EUR |
1.7591 EUR |
| 2024-05-06 |
1.7737 EUR |
11,363.8527 LSK |
1.7757 EUR |
1.7155 EUR |
1.8171 EUR |
1.7840 EUR |
| 2024-05-05 |
1.7743 EUR |
3,817.8401 LSK |
1.7853 EUR |
1.7542 EUR |
1.8058 EUR |
1.7748 EUR |
| 2024-05-04 |
1.8111 EUR |
21,459.5583 LSK |
1.7401 EUR |
1.7227 EUR |
1.9447 EUR |
1.8383 EUR |
| 2024-05-03 |
1.7285 EUR |
32,471.4334 LSK |
1.7057 EUR |
1.6955 EUR |
1.7557 EUR |
1.7506 EUR |
| 2024-05-02 |
1.6605 EUR |
35,072.5908 LSK |
1.5987 EUR |
1.5686 EUR |
1.7208 EUR |
1.7135 EUR |
| 2024-05-01 |
1.5121 EUR |
22,311.5163 LSK |
1.4792 EUR |
1.4569 EUR |
1.6000 EUR |
1.6000 EUR |
| 2024-04-30 |
1.4795 EUR |
32,027.6476 LSK |
1.5623 EUR |
1.4450 EUR |
1.5623 EUR |
1.4925 EUR |
| 2024-04-29 |
1.5579 EUR |
16,650.6372 LSK |
1.6050 EUR |
1.5226 EUR |
1.6050 EUR |
1.5450 EUR |
| 2024-04-28 |
1.5893 EUR |
11,255.6478 LSK |
1.5742 EUR |
1.5568 EUR |
1.6170 EUR |
1.5606 EUR |
| 2024-04-27 |
1.5394 EUR |
51,090.4462 LSK |
1.6155 EUR |
1.5165 EUR |
1.6155 EUR |
1.5626 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 |