Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-08 |
1.9475 EUR |
52,179.1001 LSK |
1.9596 EUR |
1.8530 EUR |
2.0028 EUR |
1.9518 EUR |
| 2024-03-07 |
1.9862 EUR |
54,925.3494 LSK |
2.1095 EUR |
1.9389 EUR |
2.1095 EUR |
1.9713 EUR |
| 2024-03-06 |
2.2308 EUR |
174,230.1796 LSK |
2.5312 EUR |
1.8935 EUR |
2.9500 EUR |
2.1031 EUR |
| 2024-03-05 |
2.1790 EUR |
564,242.0782 LSK |
1.5775 EUR |
1.5523 EUR |
2.8500 EUR |
2.2147 EUR |
| 2024-03-04 |
1.5635 EUR |
35,961.6529 LSK |
1.4860 EUR |
1.4702 EUR |
1.6500 EUR |
1.5526 EUR |
| 2024-03-03 |
1.4505 EUR |
25,853.2408 LSK |
1.4900 EUR |
1.3599 EUR |
1.5066 EUR |
1.4794 EUR |
| 2024-03-02 |
1.4294 EUR |
31,802.4422 LSK |
1.4192 EUR |
1.4013 EUR |
1.4686 EUR |
1.4533 EUR |
| 2024-03-01 |
1.3808 EUR |
31,496.2981 LSK |
1.3518 EUR |
1.3474 EUR |
1.4250 EUR |
1.4180 EUR |
| 2024-02-29 |
1.3173 EUR |
65,305.6654 LSK |
1.2765 EUR |
1.2765 EUR |
1.3810 EUR |
1.2899 EUR |
| 2024-02-28 |
1.2621 EUR |
61,402.6765 LSK |
1.3091 EUR |
1.1601 EUR |
1.3280 EUR |
1.2716 EUR |
| 2024-02-27 |
1.2788 EUR |
38,766.5553 LSK |
1.2553 EUR |
1.2229 EUR |
1.3374 EUR |
1.2982 EUR |
| 2024-02-26 |
1.2503 EUR |
21,885.9219 LSK |
1.2615 EUR |
1.2235 EUR |
1.2825 EUR |
1.2716 EUR |
| 2024-02-25 |
1.2458 EUR |
19,208.7209 LSK |
1.2468 EUR |
1.2312 EUR |
1.2637 EUR |
1.2635 EUR |
| 2024-02-24 |
1.2507 EUR |
14,456.7094 LSK |
1.2502 EUR |
1.2275 EUR |
1.2578 EUR |
1.2573 EUR |
| 2024-02-23 |
1.2640 EUR |
27,572.6345 LSK |
1.2942 EUR |
1.2429 EUR |
1.2984 EUR |
1.2574 EUR |
| 2024-02-22 |
1.3675 EUR |
84,892.9111 LSK |
1.3829 EUR |
1.3001 EUR |
1.4898 EUR |
1.3026 EUR |
| 2024-02-21 |
1.3065 EUR |
30,228.6419 LSK |
1.2923 EUR |
1.2298 EUR |
1.3500 EUR |
1.3376 EUR |
| 2024-02-20 |
1.2955 EUR |
28,040.0142 LSK |
1.2670 EUR |
1.2300 EUR |
1.3137 EUR |
1.2904 EUR |
| 2024-02-19 |
1.2546 EUR |
13,464.8637 LSK |
1.2434 EUR |
1.2363 EUR |
1.2778 EUR |
1.2760 EUR |
| 2024-02-18 |
1.2445 EUR |
9,405.8607 LSK |
1.2528 EUR |
1.2302 EUR |
1.2675 EUR |
1.2417 EUR |
| 2024-02-17 |
1.2554 EUR |
22,864.3298 LSK |
1.2949 EUR |
1.2210 EUR |
1.2949 EUR |
1.2569 EUR |
| 2024-02-16 |
1.2976 EUR |
22,911.8106 LSK |
1.2576 EUR |
1.2576 EUR |
1.3196 EUR |
1.3064 EUR |
| 2024-02-15 |
1.2651 EUR |
13,359.0504 LSK |
1.2607 EUR |
1.2458 EUR |
1.2791 EUR |
1.2492 EUR |
| 2024-02-14 |
1.2529 EUR |
32,960.0649 LSK |
1.2381 EUR |
1.2283 EUR |
1.2692 EUR |
1.2610 EUR |
| 2024-02-13 |
1.2519 EUR |
12,498.0889 LSK |
1.2654 EUR |
1.2321 EUR |
1.2800 EUR |
1.2499 EUR |
| 2024-02-12 |
1.2515 EUR |
16,598.9663 LSK |
1.2550 EUR |
1.2157 EUR |
1.2732 EUR |
1.2715 EUR |
| 2024-02-11 |
1.2677 EUR |
31,965.9918 LSK |
1.2737 EUR |
1.2590 EUR |
1.2750 EUR |
1.2651 EUR |
| 2024-02-10 |
1.2730 EUR |
6,408.4648 LSK |
1.2979 EUR |
1.2577 EUR |
1.3000 EUR |
1.2718 EUR |
| 2024-02-09 |
1.2741 EUR |
13,250.0033 LSK |
1.2738 EUR |
1.2630 EUR |
1.2821 EUR |
1.2808 EUR |
| 2024-02-08 |
1.2657 EUR |
28,460.5520 LSK |
1.2913 EUR |
1.2438 EUR |
1.2966 EUR |
1.2657 EUR |
| 2024-02-07 |
1.2829 EUR |
61,859.7033 LSK |
1.3716 EUR |
1.2516 EUR |
1.3716 EUR |
1.3048 EUR |
| 2024-02-06 |
1.4293 EUR |
163,935.3957 LSK |
1.3015 EUR |
1.3015 EUR |
1.4988 EUR |
1.3579 EUR |
| 2024-02-05 |
1.2674 EUR |
14,107.5007 LSK |
1.2682 EUR |
1.2259 EUR |
1.3290 EUR |
1.2918 EUR |
| 2024-02-04 |
1.2700 EUR |
10,582.1718 LSK |
1.2511 EUR |
1.2464 EUR |
1.3046 EUR |
1.2672 EUR |
| 2024-02-03 |
1.2453 EUR |
14,543.1759 LSK |
1.2799 EUR |
1.2289 EUR |
1.2837 EUR |
1.2424 EUR |
| 2024-02-02 |
1.2519 EUR |
31,568.2246 LSK |
1.2393 EUR |
1.2099 EUR |
1.2876 EUR |
1.2739 EUR |
| 2024-02-01 |
1.2141 EUR |
15,764.7034 LSK |
1.2578 EUR |
1.1906 EUR |
1.2719 EUR |
1.2289 EUR |
| 2024-01-31 |
1.2532 EUR |
30,345.1836 LSK |
1.2883 EUR |
1.2100 EUR |
1.3586 EUR |
1.2600 EUR |
| 2024-01-30 |
1.3312 EUR |
64,412.6040 LSK |
1.3484 EUR |
1.2830 EUR |
1.3914 EUR |
1.2877 EUR |