Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-28 |
0.9952 EUR |
42,733.1779 LSK |
1.0203 EUR |
0.9804 EUR |
1.0213 EUR |
0.9975 EUR |
| 2022-09-27 |
1.0327 EUR |
20,452.4955 LSK |
1.0375 EUR |
1.0006 EUR |
1.0677 EUR |
1.0063 EUR |
| 2022-09-26 |
1.0272 EUR |
108,511.3767 LSK |
0.9909 EUR |
0.9842 EUR |
1.0455 EUR |
1.0284 EUR |
| 2022-09-25 |
1.0002 EUR |
90,610.2902 LSK |
0.9870 EUR |
0.9827 EUR |
1.0442 EUR |
0.9849 EUR |
| 2022-09-24 |
0.9927 EUR |
11,436.3807 LSK |
0.9888 EUR |
0.9865 EUR |
1.0012 EUR |
0.9870 EUR |
| 2022-09-23 |
0.9795 EUR |
45,174.4157 LSK |
0.9861 EUR |
0.9636 EUR |
0.9917 EUR |
0.9731 EUR |
| 2022-09-22 |
0.9627 EUR |
11,630.4351 LSK |
0.9399 EUR |
0.9391 EUR |
0.9777 EUR |
0.9695 EUR |
| 2022-09-21 |
0.9799 EUR |
114,561.7161 LSK |
0.9716 EUR |
0.9309 EUR |
1.0495 EUR |
0.9309 EUR |
| 2022-09-20 |
0.9582 EUR |
29,454.6994 LSK |
0.9539 EUR |
0.9294 EUR |
0.9884 EUR |
0.9451 EUR |
| 2022-09-19 |
0.9388 EUR |
60,143.9136 LSK |
0.9587 EUR |
0.9042 EUR |
0.9628 EUR |
0.9628 EUR |
| 2022-09-18 |
0.9774 EUR |
10,738.9915 LSK |
1.0168 EUR |
0.9502 EUR |
1.0183 EUR |
0.9541 EUR |
| 2022-09-17 |
1.0041 EUR |
1,096.0943 LSK |
0.9972 EUR |
0.9965 EUR |
1.0143 EUR |
1.0132 EUR |
| 2022-09-16 |
0.9935 EUR |
43,912.2778 LSK |
0.9873 EUR |
0.9793 EUR |
1.0452 EUR |
0.9972 EUR |
| 2022-09-15 |
0.9920 EUR |
12,165.6850 LSK |
1.0085 EUR |
0.9777 EUR |
1.0140 EUR |
0.9794 EUR |
| 2022-09-14 |
1.0104 EUR |
15,582.1351 LSK |
1.0072 EUR |
0.9998 EUR |
1.0203 EUR |
1.0140 EUR |
| 2022-09-13 |
1.0470 EUR |
41,962.0097 LSK |
1.0886 EUR |
1.0084 EUR |
1.1007 EUR |
1.0084 EUR |
| 2022-09-12 |
1.0753 EUR |
19,589.0606 LSK |
1.0739 EUR |
1.0617 EUR |
1.0895 EUR |
1.0689 EUR |
| 2022-09-11 |
1.0725 EUR |
10,835.5771 LSK |
1.0653 EUR |
1.0585 EUR |
1.0857 EUR |
1.0653 EUR |
| 2022-09-10 |
1.0614 EUR |
10,672.7883 LSK |
1.0654 EUR |
1.0522 EUR |
1.0706 EUR |
1.0667 EUR |
| 2022-09-09 |
1.0648 EUR |
84,670.8519 LSK |
1.0634 EUR |
1.0352 EUR |
1.1019 EUR |
1.0710 EUR |
| 2022-09-08 |
1.1138 EUR |
132,928.0733 LSK |
1.0226 EUR |
1.0226 EUR |
1.2694 EUR |
1.0476 EUR |
| 2022-09-07 |
0.9850 EUR |
21,601.4459 LSK |
0.9877 EUR |
0.9649 EUR |
1.0120 EUR |
1.0088 EUR |
| 2022-09-06 |
1.0513 EUR |
23,904.6440 LSK |
1.0653 EUR |
0.9886 EUR |
1.0727 EUR |
0.9886 EUR |
| 2022-09-05 |
1.0533 EUR |
12,034.9067 LSK |
1.0676 EUR |
1.0441 EUR |
1.0676 EUR |
1.0495 EUR |
| 2022-09-04 |
1.0651 EUR |
10,005.1262 LSK |
1.0673 EUR |
1.0600 EUR |
1.0817 EUR |
1.0673 EUR |
| 2022-09-03 |
1.0609 EUR |
33,076.7581 LSK |
1.0620 EUR |
1.0550 EUR |
1.0720 EUR |
1.0655 EUR |
| 2022-09-02 |
1.0652 EUR |
18,449.3392 LSK |
1.0617 EUR |
1.0481 EUR |
1.0707 EUR |
1.0521 EUR |
| 2022-09-01 |
1.0471 EUR |
33,806.4172 LSK |
1.0619 EUR |
1.0349 EUR |
1.0622 EUR |
1.0594 EUR |
| 2022-08-31 |
1.0711 EUR |
14,060.1451 LSK |
1.0608 EUR |
1.0520 EUR |
1.0841 EUR |
1.0638 EUR |
| 2022-08-30 |
1.0597 EUR |
31,553.6639 LSK |
1.0641 EUR |
1.0237 EUR |
1.0853 EUR |
1.0555 EUR |
| 2022-08-29 |
1.0334 EUR |
13,710.3771 LSK |
1.0395 EUR |
1.0101 EUR |
1.0615 EUR |
1.0615 EUR |
| 2022-08-28 |
1.0537 EUR |
8,486.3400 LSK |
1.0556 EUR |
1.0485 EUR |
1.0609 EUR |
1.0597 EUR |
| 2022-08-27 |
1.0501 EUR |
11,310.3548 LSK |
1.0503 EUR |
1.0342 EUR |
1.0731 EUR |
1.0455 EUR |
| 2022-08-26 |
1.0838 EUR |
17,067.9958 LSK |
1.1331 EUR |
1.0548 EUR |
1.1331 EUR |
1.0548 EUR |
| 2022-08-25 |
1.1215 EUR |
6,421.3341 LSK |
1.1186 EUR |
1.1175 EUR |
1.1405 EUR |
1.1405 EUR |
| 2022-08-24 |
1.1273 EUR |
19,312.9965 LSK |
1.1229 EUR |
1.1095 EUR |
1.1386 EUR |
1.1317 EUR |
| 2022-08-23 |
1.1137 EUR |
8,405.6185 LSK |
1.1342 EUR |
1.0932 EUR |
1.1350 EUR |
1.1340 EUR |
| 2022-08-22 |
1.0906 EUR |
51,580.7733 LSK |
1.0898 EUR |
1.0476 EUR |
1.1444 EUR |
1.1411 EUR |
| 2022-08-21 |
1.0841 EUR |
15,823.9536 LSK |
1.0654 EUR |
1.0654 EUR |
1.0943 EUR |
1.0868 EUR |
| 2022-08-20 |
1.0831 EUR |
38,259.1446 LSK |
1.0664 EUR |
1.0384 EUR |
1.1155 EUR |
1.0600 EUR |
| 2022-08-19 |
1.0844 EUR |
31,570.0980 LSK |
1.1685 EUR |
1.0594 EUR |
1.1685 EUR |
1.0692 EUR |
| 2022-08-18 |
1.1942 EUR |
11,272.1417 LSK |
1.1930 EUR |
1.1839 EUR |
1.2068 EUR |
1.1839 EUR |
| 2022-08-17 |
1.2088 EUR |
19,165.2092 LSK |
1.2420 EUR |
1.1754 EUR |
1.2540 EUR |
1.1957 EUR |
| 2022-08-16 |
1.2393 EUR |
11,806.9014 LSK |
1.2458 EUR |
1.2138 EUR |
1.2544 EUR |
1.2243 EUR |
| 2022-08-15 |
1.2532 EUR |
20,983.8361 LSK |
1.2240 EUR |
1.2202 EUR |
1.3301 EUR |
1.2617 EUR |
| 2022-08-14 |
1.2510 EUR |
10,107.7516 LSK |
1.2645 EUR |
1.2202 EUR |
1.2753 EUR |
1.2317 EUR |
| 2022-08-13 |
1.2582 EUR |
8,736.7185 LSK |
1.2577 EUR |
1.2411 EUR |
1.2862 EUR |
1.2511 EUR |
| 2022-08-12 |
1.2261 EUR |
7,786.7362 LSK |
1.2348 EUR |
1.2074 EUR |
1.2499 EUR |
1.2499 EUR |
| 2022-08-11 |
1.2126 EUR |
13,825.9594 LSK |
1.2100 EUR |
1.2005 EUR |
1.2529 EUR |
1.2271 EUR |
| 2022-08-10 |
1.1605 EUR |
13,109.2390 LSK |
1.1354 EUR |
1.1265 EUR |
1.1875 EUR |
1.1839 EUR |