Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-05 |
1.0038 EUR |
53,364.8347 LSK |
1.0073 EUR |
0.9830 EUR |
1.0190 EUR |
1.0159 EUR |
| 2022-07-04 |
0.9882 EUR |
26,816.5525 LSK |
0.9919 EUR |
0.9612 EUR |
1.0038 EUR |
0.9953 EUR |
| 2022-07-03 |
0.9821 EUR |
56,666.0073 LSK |
0.9965 EUR |
0.9671 EUR |
0.9985 EUR |
0.9924 EUR |
| 2022-07-02 |
0.9964 EUR |
47,314.6501 LSK |
0.9889 EUR |
0.9678 EUR |
1.0146 EUR |
1.0048 EUR |
| 2022-07-01 |
0.9967 EUR |
58,996.3085 LSK |
1.0275 EUR |
0.9643 EUR |
1.0595 EUR |
0.9805 EUR |
| 2022-06-30 |
1.0225 EUR |
52,902.9652 LSK |
1.1121 EUR |
0.9764 EUR |
1.1175 EUR |
0.9981 EUR |
| 2022-06-29 |
1.1198 EUR |
23,991.1214 LSK |
1.0758 EUR |
1.0743 EUR |
1.1949 EUR |
1.0997 EUR |
| 2022-06-28 |
1.1583 EUR |
90,624.0392 LSK |
1.1141 EUR |
1.0729 EUR |
1.3432 EUR |
1.0965 EUR |
| 2022-06-27 |
1.1993 EUR |
183,479.6285 LSK |
0.9943 EUR |
0.9943 EUR |
1.6253 EUR |
1.1152 EUR |
| 2022-06-26 |
1.0310 EUR |
17,865.8773 LSK |
1.0404 EUR |
1.0068 EUR |
1.0472 EUR |
1.0175 EUR |
| 2022-06-25 |
1.0412 EUR |
37,245.7809 LSK |
1.0402 EUR |
1.0042 EUR |
1.0613 EUR |
1.0466 EUR |
| 2022-06-24 |
1.0280 EUR |
79,893.0878 LSK |
1.0241 EUR |
0.9997 EUR |
1.0465 EUR |
1.0428 EUR |
| 2022-06-23 |
1.0075 EUR |
34,145.6026 LSK |
0.9801 EUR |
0.9792 EUR |
1.0260 EUR |
1.0260 EUR |
| 2022-06-22 |
0.9905 EUR |
23,745.2723 LSK |
0.9925 EUR |
0.9538 EUR |
1.0344 EUR |
0.9920 EUR |
| 2022-06-21 |
1.0029 EUR |
45,514.5960 LSK |
0.9524 EUR |
0.9483 EUR |
1.0256 EUR |
0.9994 EUR |
| 2022-06-20 |
0.9412 EUR |
33,865.1130 LSK |
0.9139 EUR |
0.9015 EUR |
0.9568 EUR |
0.9403 EUR |
| 2022-06-19 |
0.9156 EUR |
52,548.6929 LSK |
0.8820 EUR |
0.8433 EUR |
0.9490 EUR |
0.9452 EUR |
| 2022-06-18 |
0.8663 EUR |
45,473.1691 LSK |
0.9595 EUR |
0.8294 EUR |
0.9600 EUR |
0.8598 EUR |
| 2022-06-17 |
0.9364 EUR |
34,565.3302 LSK |
0.9075 EUR |
0.8914 EUR |
0.9807 EUR |
0.9485 EUR |
| 2022-06-16 |
0.9916 EUR |
166,547.7924 LSK |
0.9672 EUR |
0.9275 EUR |
1.0470 EUR |
0.9333 EUR |
| 2022-06-15 |
0.8867 EUR |
148,817.7476 LSK |
0.9153 EUR |
0.8314 EUR |
0.9612 EUR |
0.9553 EUR |
| 2022-06-14 |
0.8828 EUR |
44,524.6670 LSK |
0.9175 EUR |
0.8269 EUR |
0.9402 EUR |
0.8894 EUR |
| 2022-06-13 |
0.9202 EUR |
114,112.4518 LSK |
1.0289 EUR |
0.8829 EUR |
1.0482 EUR |
0.9393 EUR |
| 2022-06-12 |
1.0861 EUR |
73,839.8922 LSK |
1.0819 EUR |
1.0075 EUR |
1.1293 EUR |
1.0640 EUR |
| 2022-06-11 |
1.1191 EUR |
53,646.3527 LSK |
1.1609 EUR |
1.0586 EUR |
1.2145 EUR |
1.0962 EUR |
| 2022-06-10 |
1.1952 EUR |
30,378.6679 LSK |
1.2360 EUR |
1.1508 EUR |
1.2406 EUR |
1.1708 EUR |
| 2022-06-09 |
1.2559 EUR |
16,438.9047 LSK |
1.2879 EUR |
1.2332 EUR |
1.2879 EUR |
1.2595 EUR |
| 2022-06-08 |
1.2831 EUR |
9,423.6152 LSK |
1.2913 EUR |
1.2575 EUR |
1.3350 EUR |
1.2898 EUR |
| 2022-06-07 |
1.2710 EUR |
46,854.1611 LSK |
1.3429 EUR |
1.2386 EUR |
1.3465 EUR |
1.3043 EUR |
| 2022-06-06 |
1.3333 EUR |
66,851.3967 LSK |
1.2875 EUR |
1.2875 EUR |
1.4110 EUR |
1.3278 EUR |
| 2022-06-05 |
1.3051 EUR |
88,767.6746 LSK |
1.2417 EUR |
1.2114 EUR |
1.3985 EUR |
1.3021 EUR |
| 2022-06-04 |
1.2113 EUR |
16,819.6764 LSK |
1.2374 EUR |
1.1935 EUR |
1.2740 EUR |
1.2219 EUR |
| 2022-06-03 |
1.2347 EUR |
19,441.6286 LSK |
1.2675 EUR |
1.1972 EUR |
1.2829 EUR |
1.2369 EUR |
| 2022-06-02 |
1.2246 EUR |
29,858.9605 LSK |
1.1980 EUR |
1.1810 EUR |
1.2982 EUR |
1.2626 EUR |
| 2022-06-01 |
1.2294 EUR |
73,442.0517 LSK |
1.2278 EUR |
1.1833 EUR |
1.3150 EUR |
1.2116 EUR |
| 2022-05-31 |
1.2048 EUR |
43,975.8784 LSK |
1.2288 EUR |
1.1767 EUR |
1.2288 EUR |
1.2100 EUR |
| 2022-05-30 |
1.2066 EUR |
27,188.5729 LSK |
1.1668 EUR |
1.1668 EUR |
1.2500 EUR |
1.2217 EUR |
| 2022-05-29 |
1.1601 EUR |
52,228.8665 LSK |
1.1410 EUR |
1.1282 EUR |
1.2520 EUR |
1.1490 EUR |
| 2022-05-28 |
1.1509 EUR |
57,558.3396 LSK |
1.0732 EUR |
1.0732 EUR |
1.2500 EUR |
1.1167 EUR |
| 2022-05-27 |
1.0653 EUR |
31,445.3303 LSK |
1.1017 EUR |
1.0347 EUR |
1.1347 EUR |
1.0695 EUR |
| 2022-05-26 |
1.1136 EUR |
31,732.5150 LSK |
1.1955 EUR |
1.0404 EUR |
1.1955 EUR |
1.1186 EUR |
| 2022-05-25 |
1.1839 EUR |
23,784.5491 LSK |
1.1976 EUR |
1.1516 EUR |
1.2093 EUR |
1.2015 EUR |
| 2022-05-24 |
1.1927 EUR |
102,902.8810 LSK |
1.1496 EUR |
1.0864 EUR |
1.3186 EUR |
1.1746 EUR |
| 2022-05-23 |
1.2505 EUR |
35,576.7096 LSK |
1.2180 EUR |
1.1938 EUR |
1.3064 EUR |
1.2196 EUR |
| 2022-05-22 |
1.1875 EUR |
54,784.0134 LSK |
1.1165 EUR |
1.1165 EUR |
1.2572 EUR |
1.1973 EUR |
| 2022-05-21 |
1.0852 EUR |
6,491.3896 LSK |
1.0839 EUR |
1.0613 EUR |
1.1007 EUR |
1.0904 EUR |
| 2022-05-20 |
1.0985 EUR |
7,115.1229 LSK |
1.1234 EUR |
1.0510 EUR |
1.1421 EUR |
1.0692 EUR |
| 2022-05-19 |
1.0666 EUR |
9,705.0935 LSK |
1.0728 EUR |
1.0195 EUR |
1.1067 EUR |
1.0865 EUR |
| 2022-05-18 |
1.1275 EUR |
21,994.8982 LSK |
1.2302 EUR |
1.0814 EUR |
1.2302 EUR |
1.1066 EUR |
| 2022-05-17 |
1.1945 EUR |
72,445.3972 LSK |
1.1381 EUR |
1.1381 EUR |
1.2401 EUR |
1.1852 EUR |