Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
1.6696 EUR |
87,132.4085 LSK |
1.6681 EUR |
1.6253 EUR |
1.7138 EUR |
1.7065 EUR |
| 2022-04-30 |
1.7551 EUR |
59,875.2559 LSK |
1.8745 EUR |
1.6583 EUR |
1.8745 EUR |
1.6669 EUR |
| 2022-04-29 |
1.8347 EUR |
27,046.5804 LSK |
1.9241 EUR |
1.8067 EUR |
1.9342 EUR |
1.8271 EUR |
| 2022-04-28 |
1.9310 EUR |
31,442.3680 LSK |
1.9512 EUR |
1.8940 EUR |
1.9690 EUR |
1.9280 EUR |
| 2022-04-27 |
1.9375 EUR |
43,265.4730 LSK |
1.8662 EUR |
1.8513 EUR |
1.9923 EUR |
1.9505 EUR |
| 2022-04-26 |
1.9128 EUR |
51,111.3804 LSK |
1.9809 EUR |
1.8466 EUR |
2.0861 EUR |
1.8594 EUR |
| 2022-04-25 |
1.8823 EUR |
55,101.5438 LSK |
1.9600 EUR |
1.8260 EUR |
1.9629 EUR |
1.9500 EUR |
| 2022-04-24 |
2.0038 EUR |
84,170.1207 LSK |
2.0779 EUR |
1.9409 EUR |
2.1060 EUR |
1.9683 EUR |
| 2022-04-23 |
2.1347 EUR |
123,268.3072 LSK |
2.2879 EUR |
2.0856 EUR |
2.2879 EUR |
2.1361 EUR |
| 2022-04-22 |
2.5637 EUR |
390,313.2338 LSK |
2.0648 EUR |
2.0591 EUR |
2.9760 EUR |
2.3846 EUR |
| 2022-04-21 |
2.0365 EUR |
33,826.4399 LSK |
2.0414 EUR |
1.9651 EUR |
2.1226 EUR |
2.0059 EUR |
| 2022-04-20 |
2.0167 EUR |
18,510.7137 LSK |
2.0777 EUR |
1.9915 EUR |
2.0849 EUR |
2.0316 EUR |
| 2022-04-19 |
2.0463 EUR |
60,017.0240 LSK |
1.9900 EUR |
1.9900 EUR |
2.1450 EUR |
2.0880 EUR |
| 2022-04-18 |
1.8899 EUR |
35,545.7837 LSK |
1.9070 EUR |
1.8177 EUR |
1.9584 EUR |
1.9581 EUR |
| 2022-04-17 |
1.9670 EUR |
14,819.6937 LSK |
1.9573 EUR |
1.9560 EUR |
1.9834 EUR |
1.9667 EUR |
| 2022-04-16 |
1.9737 EUR |
5,612.6374 LSK |
1.9890 EUR |
1.9526 EUR |
1.9890 EUR |
1.9767 EUR |
| 2022-04-15 |
1.9844 EUR |
15,477.7504 LSK |
1.9871 EUR |
1.9609 EUR |
2.0066 EUR |
1.9756 EUR |
| 2022-04-14 |
1.9762 EUR |
10,897.7928 LSK |
2.0008 EUR |
1.9607 EUR |
2.0163 EUR |
1.9850 EUR |
| 2022-04-13 |
1.9794 EUR |
27,994.6623 LSK |
1.9829 EUR |
1.9285 EUR |
2.0155 EUR |
1.9930 EUR |
| 2022-04-12 |
1.9428 EUR |
73,429.4290 LSK |
1.8339 EUR |
1.8168 EUR |
2.0568 EUR |
1.9451 EUR |
| 2022-04-11 |
1.8659 EUR |
35,857.7428 LSK |
1.9800 EUR |
1.8194 EUR |
1.9820 EUR |
1.8385 EUR |
| 2022-04-10 |
2.0300 EUR |
7,035.7825 LSK |
2.0426 EUR |
2.0130 EUR |
2.0527 EUR |
2.0324 EUR |
| 2022-04-09 |
2.0142 EUR |
19,370.6796 LSK |
2.0000 EUR |
1.9969 EUR |
2.0351 EUR |
2.0128 EUR |
| 2022-04-08 |
2.0949 EUR |
22,672.9932 LSK |
2.1182 EUR |
1.9866 EUR |
2.1231 EUR |
1.9866 EUR |
| 2022-04-07 |
2.0791 EUR |
9,224.9891 LSK |
2.0143 EUR |
1.9822 EUR |
2.1378 EUR |
2.1065 EUR |
| 2022-04-06 |
2.0939 EUR |
62,505.5619 LSK |
2.2332 EUR |
2.0183 EUR |
2.2332 EUR |
2.0782 EUR |
| 2022-04-05 |
2.2907 EUR |
21,195.1921 LSK |
2.3124 EUR |
2.2312 EUR |
2.3298 EUR |
2.2739 EUR |
| 2022-04-04 |
2.3132 EUR |
58,368.0020 LSK |
2.4056 EUR |
2.2341 EUR |
2.4056 EUR |
2.3009 EUR |
| 2022-04-03 |
2.4050 EUR |
12,480.2614 LSK |
2.4488 EUR |
2.3640 EUR |
2.4501 EUR |
2.4407 EUR |
| 2022-04-02 |
2.4164 EUR |
70,473.7468 LSK |
2.3777 EUR |
2.3700 EUR |
2.4786 EUR |
2.4549 EUR |
| 2022-04-01 |
2.3247 EUR |
47,362.3503 LSK |
2.3059 EUR |
2.2442 EUR |
2.3872 EUR |
2.3697 EUR |
| 2022-03-31 |
2.3559 EUR |
33,984.5806 LSK |
2.3798 EUR |
2.2062 EUR |
2.4600 EUR |
2.2748 EUR |
| 2022-03-30 |
2.3385 EUR |
73,198.3915 LSK |
2.3692 EUR |
2.2614 EUR |
2.4749 EUR |
2.3678 EUR |
| 2022-03-29 |
2.3712 EUR |
44,779.1590 LSK |
2.3398 EUR |
2.2680 EUR |
2.4416 EUR |
2.3148 EUR |
| 2022-03-28 |
2.3834 EUR |
50,250.0046 LSK |
2.2572 EUR |
2.2572 EUR |
2.4570 EUR |
2.3503 EUR |
| 2022-03-27 |
2.2220 EUR |
77,571.3841 LSK |
2.1486 EUR |
2.1400 EUR |
2.2900 EUR |
2.2448 EUR |
| 2022-03-26 |
2.1127 EUR |
64,572.1460 LSK |
2.0599 EUR |
2.0599 EUR |
2.1607 EUR |
2.1360 EUR |
| 2022-03-25 |
2.0426 EUR |
30,384.9609 LSK |
2.0512 EUR |
2.0000 EUR |
2.0651 EUR |
2.0267 EUR |
| 2022-03-24 |
2.0440 EUR |
102,187.0626 LSK |
2.0500 EUR |
2.0320 EUR |
2.1217 EUR |
2.0489 EUR |
| 2022-03-23 |
2.0040 EUR |
49,963.3252 LSK |
1.9749 EUR |
1.9581 EUR |
2.0500 EUR |
2.0242 EUR |
| 2022-03-22 |
1.9821 EUR |
23,142.9084 LSK |
1.9464 EUR |
1.9394 EUR |
2.0087 EUR |
1.9893 EUR |
| 2022-03-21 |
1.9419 EUR |
13,918.2921 LSK |
1.9192 EUR |
1.9143 EUR |
1.9593 EUR |
1.9589 EUR |
| 2022-03-20 |
1.9277 EUR |
11,969.0378 LSK |
1.9601 EUR |
1.8972 EUR |
1.9636 EUR |
1.9389 EUR |
| 2022-03-19 |
1.9479 EUR |
44,960.4414 LSK |
1.9138 EUR |
1.9060 EUR |
1.9811 EUR |
1.9390 EUR |
| 2022-03-18 |
1.8820 EUR |
37,151.1809 LSK |
1.8882 EUR |
1.8516 EUR |
1.9208 EUR |
1.9180 EUR |
| 2022-03-17 |
1.8854 EUR |
15,121.6463 LSK |
1.8706 EUR |
1.8502 EUR |
1.9179 EUR |
1.8875 EUR |
| 2022-03-16 |
1.8332 EUR |
43,180.7522 LSK |
1.8350 EUR |
1.8109 EUR |
1.8710 EUR |
1.8710 EUR |
| 2022-03-15 |
1.8229 EUR |
36,314.3168 LSK |
1.8594 EUR |
1.7790 EUR |
1.8594 EUR |
1.8396 EUR |
| 2022-03-14 |
1.8201 EUR |
71,255.0426 LSK |
1.8413 EUR |
1.7967 EUR |
1.8605 EUR |
1.8533 EUR |
| 2022-03-13 |
1.9140 EUR |
31,017.8960 LSK |
1.9437 EUR |
1.8701 EUR |
1.9566 EUR |
1.8701 EUR |