Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-10 |
1.1065 EUR |
17,082.5076 LSK |
1.1168 EUR |
1.0937 EUR |
1.1248 EUR |
1.1185 EUR |
| 2023-12-09 |
1.1300 EUR |
31,183.5108 LSK |
1.1266 EUR |
1.1170 EUR |
1.1421 EUR |
1.1205 EUR |
| 2023-12-08 |
1.1230 EUR |
9,613.2604 LSK |
1.1044 EUR |
1.1008 EUR |
1.1301 EUR |
1.1281 EUR |
| 2023-12-07 |
1.1011 EUR |
18,935.0175 LSK |
1.1218 EUR |
1.0806 EUR |
1.1518 EUR |
1.1152 EUR |
| 2023-12-06 |
1.1112 EUR |
24,175.4986 LSK |
1.1307 EUR |
1.0902 EUR |
1.1307 EUR |
1.1155 EUR |
| 2023-12-05 |
1.1232 EUR |
35,920.7624 LSK |
1.1388 EUR |
1.1089 EUR |
1.1547 EUR |
1.1333 EUR |
| 2023-12-04 |
1.1290 EUR |
45,437.9816 LSK |
1.1377 EUR |
1.1013 EUR |
1.1528 EUR |
1.1213 EUR |
| 2023-12-03 |
1.1062 EUR |
8,281.5918 LSK |
1.1330 EUR |
1.0921 EUR |
1.1330 EUR |
1.1250 EUR |
| 2023-12-02 |
1.1201 EUR |
26,646.3745 LSK |
1.1111 EUR |
1.0933 EUR |
1.1423 EUR |
1.1282 EUR |
| 2023-12-01 |
1.0931 EUR |
10,996.4954 LSK |
1.0785 EUR |
1.0785 EUR |
1.1118 EUR |
1.1053 EUR |
| 2023-11-30 |
1.0857 EUR |
18,565.5629 LSK |
1.1195 EUR |
1.0674 EUR |
1.1312 EUR |
1.0918 EUR |
| 2023-11-29 |
1.1024 EUR |
46,776.6375 LSK |
1.1227 EUR |
1.0868 EUR |
1.1328 EUR |
1.0925 EUR |
| 2023-11-28 |
1.1184 EUR |
43,859.3739 LSK |
1.0799 EUR |
1.0684 EUR |
1.1801 EUR |
1.1413 EUR |
| 2023-11-27 |
1.0680 EUR |
43,585.5320 LSK |
1.1056 EUR |
1.0431 EUR |
1.1056 EUR |
1.0655 EUR |
| 2023-11-26 |
1.1438 EUR |
33,259.7386 LSK |
1.1831 EUR |
1.0986 EUR |
1.2109 EUR |
1.1208 EUR |
| 2023-11-25 |
1.1928 EUR |
82,302.6704 LSK |
1.1633 EUR |
1.1616 EUR |
1.2503 EUR |
1.1885 EUR |
| 2023-11-24 |
1.1814 EUR |
140,152.4121 LSK |
1.1282 EUR |
1.0749 EUR |
1.3175 EUR |
1.1823 EUR |
| 2023-11-23 |
1.2014 EUR |
382,165.4625 LSK |
0.9650 EUR |
0.9592 EUR |
1.3564 EUR |
1.1508 EUR |
| 2023-11-22 |
0.9072 EUR |
33,988.2561 LSK |
0.8928 EUR |
0.8862 EUR |
0.9516 EUR |
0.9516 EUR |
| 2023-11-21 |
0.9514 EUR |
19,548.9859 LSK |
1.0025 EUR |
0.9379 EUR |
1.0039 EUR |
0.9475 EUR |
| 2023-11-20 |
1.0258 EUR |
11,255.1210 LSK |
1.0271 EUR |
1.0135 EUR |
1.0376 EUR |
1.0206 EUR |
| 2023-11-19 |
1.0287 EUR |
9,355.7919 LSK |
1.0088 EUR |
1.0053 EUR |
1.0449 EUR |
1.0355 EUR |
| 2023-11-18 |
0.9833 EUR |
21,928.2806 LSK |
1.0107 EUR |
0.9630 EUR |
1.0107 EUR |
1.0056 EUR |
| 2023-11-17 |
1.0044 EUR |
9,826.8628 LSK |
1.0261 EUR |
0.9783 EUR |
1.0279 EUR |
1.0049 EUR |
| 2023-11-16 |
1.0415 EUR |
11,385.1908 LSK |
1.0592 EUR |
0.9998 EUR |
1.0592 EUR |
1.0092 EUR |
| 2023-11-15 |
1.0386 EUR |
8,689.5578 LSK |
1.0250 EUR |
1.0133 EUR |
1.0532 EUR |
1.0510 EUR |
| 2023-11-14 |
1.0132 EUR |
12,467.5673 LSK |
1.0457 EUR |
0.9913 EUR |
1.0543 EUR |
1.0093 EUR |
| 2023-11-13 |
1.0646 EUR |
10,556.3405 LSK |
1.0663 EUR |
1.0477 EUR |
1.0775 EUR |
1.0620 EUR |
| 2023-11-12 |
1.0647 EUR |
18,407.2843 LSK |
1.0720 EUR |
1.0449 EUR |
1.0810 EUR |
1.0810 EUR |
| 2023-11-11 |
1.0812 EUR |
26,415.0350 LSK |
1.1298 EUR |
1.0623 EUR |
1.1298 EUR |
1.0760 EUR |
| 2023-11-10 |
1.1490 EUR |
106,775.7306 LSK |
1.0240 EUR |
1.0240 EUR |
1.3320 EUR |
1.1187 EUR |
| 2023-11-09 |
1.0177 EUR |
33,743.8887 LSK |
1.0263 EUR |
0.9605 EUR |
1.0616 EUR |
0.9922 EUR |
| 2023-11-08 |
1.0211 EUR |
20,116.1755 LSK |
1.0156 EUR |
0.9910 EUR |
1.0459 EUR |
1.0382 EUR |
| 2023-11-07 |
1.0246 EUR |
80,320.9064 LSK |
0.9877 EUR |
0.9877 EUR |
1.0776 EUR |
1.0122 EUR |
| 2023-11-06 |
0.9849 EUR |
37,656.6055 LSK |
1.0100 EUR |
0.9667 EUR |
1.0440 EUR |
0.9820 EUR |
| 2023-11-05 |
1.0221 EUR |
56,466.5731 LSK |
1.0494 EUR |
0.9895 EUR |
1.0737 EUR |
1.0038 EUR |
| 2023-11-04 |
1.0349 EUR |
100,899.4953 LSK |
0.9521 EUR |
0.9521 EUR |
1.1490 EUR |
1.0388 EUR |
| 2023-11-03 |
0.9354 EUR |
29,732.5956 LSK |
0.9517 EUR |
0.9119 EUR |
0.9733 EUR |
0.9343 EUR |
| 2023-11-02 |
0.9584 EUR |
47,366.5380 LSK |
0.9441 EUR |
0.9310 EUR |
0.9738 EUR |
0.9614 EUR |