Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-29 |
1.3228 EUR |
125,505.4394 LSK |
1.2900 EUR |
1.2011 EUR |
1.4100 EUR |
1.3549 EUR |
| 2024-01-28 |
1.2537 EUR |
173,776.0584 LSK |
1.1114 EUR |
1.1034 EUR |
1.3200 EUR |
1.2995 EUR |
| 2024-01-27 |
1.1103 EUR |
17,116.0657 LSK |
1.1370 EUR |
1.0879 EUR |
1.1376 EUR |
1.1181 EUR |
| 2024-01-26 |
1.1499 EUR |
45,408.5516 LSK |
1.1803 EUR |
1.0955 EUR |
1.2314 EUR |
1.1157 EUR |
| 2024-01-25 |
1.1826 EUR |
278,699.5913 LSK |
1.1822 EUR |
1.0853 EUR |
1.2853 EUR |
1.1936 EUR |
| 2024-01-24 |
1.1296 EUR |
426,158.3742 LSK |
0.8892 EUR |
0.8859 EUR |
1.4172 EUR |
1.1719 EUR |
| 2024-01-23 |
0.8847 EUR |
71,287.8855 LSK |
0.9221 EUR |
0.8609 EUR |
0.9245 EUR |
0.8806 EUR |
| 2024-01-22 |
0.9273 EUR |
36,813.6457 LSK |
0.9457 EUR |
0.9130 EUR |
0.9457 EUR |
0.9162 EUR |
| 2024-01-21 |
0.9708 EUR |
31,377.8508 LSK |
0.9739 EUR |
0.9626 EUR |
0.9795 EUR |
0.9687 EUR |
| 2024-01-20 |
0.9569 EUR |
986.3929 LSK |
0.9568 EUR |
0.9521 EUR |
0.9779 EUR |
0.9594 EUR |
| 2024-01-19 |
0.9485 EUR |
32,374.1559 LSK |
0.9599 EUR |
0.9268 EUR |
0.9621 EUR |
0.9577 EUR |
| 2024-01-18 |
1.0032 EUR |
26,769.0056 LSK |
1.0040 EUR |
0.9623 EUR |
1.0345 EUR |
0.9634 EUR |
| 2024-01-17 |
1.0097 EUR |
38,380.6269 LSK |
1.0250 EUR |
0.9953 EUR |
1.0250 EUR |
1.0061 EUR |
| 2024-01-16 |
1.0205 EUR |
43,545.4071 LSK |
1.0121 EUR |
1.0074 EUR |
1.0361 EUR |
1.0360 EUR |
| 2024-01-15 |
1.0137 EUR |
23,527.5032 LSK |
1.0065 EUR |
1.0003 EUR |
1.0228 EUR |
1.0091 EUR |
| 2024-01-14 |
1.0307 EUR |
17,691.3975 LSK |
1.0336 EUR |
1.0177 EUR |
1.0409 EUR |
1.0246 EUR |
| 2024-01-13 |
1.0259 EUR |
31,547.3020 LSK |
1.0087 EUR |
1.0060 EUR |
1.0508 EUR |
1.0371 EUR |
| 2024-01-12 |
1.0376 EUR |
54,373.4326 LSK |
1.0529 EUR |
0.9878 EUR |
1.0769 EUR |
0.9878 EUR |
| 2024-01-11 |
1.0781 EUR |
89,443.7469 LSK |
1.0577 EUR |
1.0228 EUR |
1.1215 EUR |
1.0556 EUR |
| 2024-01-10 |
1.0244 EUR |
76,500.7740 LSK |
1.0183 EUR |
0.9761 EUR |
1.0670 EUR |
1.0670 EUR |
| 2024-01-09 |
1.0156 EUR |
82,873.3504 LSK |
1.0765 EUR |
0.9886 EUR |
1.0829 EUR |
1.0191 EUR |
| 2024-01-08 |
1.0250 EUR |
127,867.9372 LSK |
1.0618 EUR |
0.9375 EUR |
1.2300 EUR |
1.0856 EUR |
| 2024-01-07 |
1.1285 EUR |
44,794.6899 LSK |
1.2329 EUR |
1.0900 EUR |
1.2329 EUR |
1.1143 EUR |
| 2024-01-06 |
1.2419 EUR |
91,695.2305 LSK |
1.1595 EUR |
1.1595 EUR |
1.3230 EUR |
1.1817 EUR |
| 2024-01-05 |
1.1730 EUR |
68,872.6832 LSK |
1.2350 EUR |
1.1239 EUR |
1.2350 EUR |
1.1576 EUR |
| 2024-01-04 |
1.2450 EUR |
109,919.3680 LSK |
1.3225 EUR |
1.1849 EUR |
1.3225 EUR |
1.2460 EUR |
| 2024-01-03 |
1.4791 EUR |
224,162.6890 LSK |
1.4261 EUR |
1.3187 EUR |
1.6720 EUR |
1.3506 EUR |
| 2024-01-02 |
1.6345 EUR |
414,127.5140 LSK |
1.2499 EUR |
1.2323 EUR |
2.0000 EUR |
1.4128 EUR |
| 2024-01-01 |
1.2102 EUR |
10,851.8210 LSK |
1.1580 EUR |
1.1530 EUR |
1.2454 EUR |
1.2324 EUR |
| 2023-12-31 |
1.2390 EUR |
41,828.1017 LSK |
1.2038 EUR |
1.1856 EUR |
1.3164 EUR |
1.1856 EUR |
| 2023-12-30 |
1.1730 EUR |
49,287.2144 LSK |
1.1521 EUR |
1.1263 EUR |
1.2249 EUR |
1.2249 EUR |
| 2023-12-29 |
1.1209 EUR |
48,801.6082 LSK |
1.0436 EUR |
1.0436 EUR |
1.1636 EUR |
1.1326 EUR |
| 2023-12-28 |
1.0818 EUR |
40,781.7259 LSK |
1.0652 EUR |
1.0510 EUR |
1.0987 EUR |
1.0736 EUR |
| 2023-12-27 |
1.0415 EUR |
67,170.0345 LSK |
1.0319 EUR |
1.0069 EUR |
1.0749 EUR |
1.0584 EUR |
| 2023-12-26 |
1.0205 EUR |
79,639.5890 LSK |
1.0370 EUR |
0.9957 EUR |
1.0452 EUR |
1.0214 EUR |
| 2023-12-25 |
1.0325 EUR |
140,165.6055 LSK |
1.0225 EUR |
1.0179 EUR |
1.0463 EUR |
1.0228 EUR |
| 2023-12-24 |
1.0370 EUR |
62,951.3218 LSK |
1.0517 EUR |
1.0072 EUR |
1.0523 EUR |
1.0215 EUR |
| 2023-12-23 |
1.0368 EUR |
55,881.3815 LSK |
1.0374 EUR |
0.9945 EUR |
1.0524 EUR |
1.0474 EUR |
| 2023-12-22 |
1.0050 EUR |
119,768.1786 LSK |
1.0477 EUR |
0.9146 EUR |
1.0511 EUR |
1.0364 EUR |
| 2023-12-21 |
1.0297 EUR |
147,933.2360 LSK |
1.0501 EUR |
0.9818 EUR |
1.0661 EUR |
1.0485 EUR |
| 2023-12-20 |
1.0571 EUR |
26,120.7972 LSK |
1.0320 EUR |
1.0235 EUR |
1.0835 EUR |
1.0519 EUR |
| 2023-12-19 |
1.0438 EUR |
144,648.0701 LSK |
1.0506 EUR |
1.0122 EUR |
1.1540 EUR |
1.0224 EUR |
| 2023-12-18 |
1.0320 EUR |
53,867.6108 LSK |
1.0617 EUR |
0.9901 EUR |
1.0617 EUR |
1.0396 EUR |
| 2023-12-17 |
1.0730 EUR |
10,811.5199 LSK |
1.0779 EUR |
1.0526 EUR |
1.0966 EUR |
1.0872 EUR |
| 2023-12-16 |
1.0933 EUR |
15,217.3100 LSK |
1.0730 EUR |
1.0619 EUR |
1.1187 EUR |
1.0887 EUR |
| 2023-12-15 |
1.0783 EUR |
66,291.1072 LSK |
1.0402 EUR |
1.0252 EUR |
1.1286 EUR |
1.1026 EUR |
| 2023-12-14 |
1.0435 EUR |
30,415.6136 LSK |
1.0472 EUR |
1.0296 EUR |
1.0513 EUR |
1.0500 EUR |
| 2023-12-13 |
1.0118 EUR |
53,456.5923 LSK |
1.0455 EUR |
0.9839 EUR |
1.0512 EUR |
1.0444 EUR |
| 2023-12-12 |
1.0384 EUR |
22,171.8510 LSK |
1.0491 EUR |
1.0256 EUR |
1.0542 EUR |
1.0307 EUR |
| 2023-12-11 |
1.0421 EUR |
32,847.8488 LSK |
1.0851 EUR |
1.0223 EUR |
1.0851 EUR |
1.0335 EUR |