Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.4545 EUR |
8,341.4141 LSK |
0.4677 EUR |
0.4500 EUR |
0.4677 EUR |
0.4533 EUR |
| 2025-05-18 |
0.4746 EUR |
1,629.4962 LSK |
0.4676 EUR |
0.4667 EUR |
0.4815 EUR |
0.4815 EUR |
| 2025-05-17 |
0.4661 EUR |
858.6467 LSK |
0.4689 EUR |
0.4623 EUR |
0.4704 EUR |
0.4623 EUR |
| 2025-05-16 |
0.4738 EUR |
36.8616 LSK |
0.4711 EUR |
0.4711 EUR |
0.4757 EUR |
0.4757 EUR |
| 2025-05-15 |
0.5042 EUR |
199.7008 LSK |
0.5046 EUR |
0.4948 EUR |
0.5046 EUR |
0.4948 EUR |
| 2025-05-14 |
0.5061 EUR |
2,883.0946 LSK |
0.5157 EUR |
0.4914 EUR |
0.5160 EUR |
0.5050 EUR |
| 2025-05-13 |
0.5158 EUR |
2,142.4847 LSK |
0.5084 EUR |
0.5058 EUR |
0.5245 EUR |
0.5245 EUR |
| 2025-05-12 |
0.5188 EUR |
1,951.6712 LSK |
0.5130 EUR |
0.5123 EUR |
0.5366 EUR |
0.5211 EUR |
| 2025-05-11 |
0.5123 EUR |
626.7959 LSK |
0.5142 EUR |
0.5069 EUR |
0.5142 EUR |
0.5069 EUR |
| 2025-05-10 |
0.4926 EUR |
1,106.3554 LSK |
0.4901 EUR |
0.4853 EUR |
0.4935 EUR |
0.4935 EUR |
| 2025-05-09 |
0.4795 EUR |
1,284.9853 LSK |
0.4725 EUR |
0.4672 EUR |
0.4879 EUR |
0.4879 EUR |
| 2025-05-08 |
0.4419 EUR |
13,228.1625 LSK |
0.4269 EUR |
0.4269 EUR |
0.4529 EUR |
0.4527 EUR |
| 2025-05-07 |
0.4176 EUR |
6,367.2549 LSK |
0.4140 EUR |
0.4090 EUR |
0.4251 EUR |
0.4251 EUR |
| 2025-05-06 |
0.4324 EUR |
12,114.2363 LSK |
0.4456 EUR |
0.4106 EUR |
0.4520 EUR |
0.4106 EUR |
| 2025-05-05 |
0.4431 EUR |
1,334.1656 LSK |
0.4401 EUR |
0.4401 EUR |
0.4590 EUR |
0.4431 EUR |
| 2025-05-04 |
0.4502 EUR |
249.3194 LSK |
0.4500 EUR |
0.4500 EUR |
0.4689 EUR |
0.4689 EUR |
| 2025-05-03 |
0.4927 EUR |
852.9910 LSK |
0.5000 EUR |
0.4664 EUR |
0.5094 EUR |
0.4664 EUR |
| 2025-05-02 |
0.4744 EUR |
4,009.6773 LSK |
0.4787 EUR |
0.4717 EUR |
0.4787 EUR |
0.4781 EUR |
| 2025-05-01 |
0.4817 EUR |
9.9244 LSK |
0.4817 EUR |
0.4817 EUR |
0.4817 EUR |
0.4817 EUR |
| 2025-04-30 |
0.4720 EUR |
161.8980 LSK |
0.4823 EUR |
0.4680 EUR |
0.4823 EUR |
0.4771 EUR |
| 2025-04-29 |
0.4719 EUR |
281,899.2440 LSK |
0.4750 EUR |
0.4650 EUR |
0.4750 EUR |
0.4675 EUR |
| 2025-04-28 |
0.4720 EUR |
1,024.9589 LSK |
0.4730 EUR |
0.4538 EUR |
0.4737 EUR |
0.4732 EUR |
| 2025-04-27 |
0.4663 EUR |
1,047.2309 LSK |
0.4854 EUR |
0.4564 EUR |
0.4897 EUR |
0.4727 EUR |
| 2025-04-26 |
0.4805 EUR |
2,339.5389 LSK |
0.4850 EUR |
0.4765 EUR |
0.4850 EUR |
0.4788 EUR |
| 2025-04-25 |
0.4813 EUR |
800.6026 LSK |
0.4813 EUR |
0.4793 EUR |
0.4850 EUR |
0.4793 EUR |
| 2025-04-24 |
0.4678 EUR |
1,755.4631 LSK |
0.4763 EUR |
0.4600 EUR |
0.4769 EUR |
0.4720 EUR |
| 2025-04-23 |
0.4690 EUR |
6,121.6888 LSK |
0.4704 EUR |
0.4666 EUR |
0.4831 EUR |
0.4701 EUR |
| 2025-04-22 |
0.4251 EUR |
452,315.9979 LSK |
0.4458 EUR |
0.4199 EUR |
0.4489 EUR |
0.4489 EUR |
| 2025-04-21 |
0.4583 EUR |
1,102.3000 LSK |
0.4582 EUR |
0.4559 EUR |
0.4584 EUR |
0.4559 EUR |
| 2025-04-20 |
0.4609 EUR |
72.2428 LSK |
0.4591 EUR |
0.4591 EUR |
0.4653 EUR |
0.4653 EUR |
| 2025-04-19 |
0.4567 EUR |
1,827.1089 LSK |
0.4570 EUR |
0.4427 EUR |
0.4653 EUR |
0.4653 EUR |
| 2025-04-18 |
0.4476 EUR |
6,593.9990 LSK |
0.4398 EUR |
0.4398 EUR |
0.4562 EUR |
0.4522 EUR |
| 2025-04-17 |
0.4403 EUR |
827.0451 LSK |
0.4423 EUR |
0.4397 EUR |
0.4423 EUR |
0.4397 EUR |
| 2025-04-16 |
0.4175 EUR |
8,288.5336 LSK |
0.4109 EUR |
0.4109 EUR |
0.4219 EUR |
0.4214 EUR |
| 2025-04-15 |
0.4129 EUR |
7,113.5239 LSK |
0.4143 EUR |
0.4110 EUR |
0.4143 EUR |
0.4120 EUR |
| 2025-04-14 |
0.4245 EUR |
199.9609 LSK |
0.4128 EUR |
0.4128 EUR |
0.4252 EUR |
0.4252 EUR |
| 2025-04-13 |
0.4336 EUR |
4,576.6670 LSK |
0.4310 EUR |
0.4227 EUR |
0.4433 EUR |
0.4433 EUR |
| 2025-04-12 |
0.4199 EUR |
860.3326 LSK |
0.4207 EUR |
0.4178 EUR |
0.4207 EUR |
0.4178 EUR |
| 2025-04-11 |
0.4030 EUR |
738.5631 LSK |
0.4074 EUR |
0.4013 EUR |
0.4074 EUR |
0.4013 EUR |
| 2025-04-10 |
0.4039 EUR |
1,421.4803 LSK |
0.4231 EUR |
0.3989 EUR |
0.4235 EUR |
0.3989 EUR |
| 2025-04-09 |
0.3872 EUR |
918.5848 LSK |
0.3857 EUR |
0.3857 EUR |
0.3891 EUR |
0.3891 EUR |
| 2025-04-08 |
0.3959 EUR |
3,061.3812 LSK |
0.3873 EUR |
0.3873 EUR |
0.3973 EUR |
0.3973 EUR |
| 2025-04-07 |
0.3620 EUR |
19,613.4933 LSK |
0.3898 EUR |
0.3511 EUR |
0.3931 EUR |
0.3790 EUR |
| 2025-04-06 |
0.4280 EUR |
612.3239 LSK |
0.4469 EUR |
0.4254 EUR |
0.4469 EUR |
0.4254 EUR |
| 2025-04-05 |
0.4289 EUR |
1,525.1721 LSK |
0.4289 EUR |
0.4289 EUR |
0.4289 EUR |
0.4289 EUR |
| 2025-04-04 |
0.4455 EUR |
201.2637 LSK |
0.4283 EUR |
0.4283 EUR |
0.4497 EUR |
0.4345 EUR |
| 2025-04-03 |
0.4294 EUR |
851.8411 LSK |
0.4466 EUR |
0.4150 EUR |
0.4466 EUR |
0.4182 EUR |
| 2025-04-02 |
0.4627 EUR |
3,412.1243 LSK |
0.4661 EUR |
0.4510 EUR |
0.4716 EUR |
0.4586 EUR |
| 2025-04-01 |
0.4763 EUR |
8,658.6841 LSK |
0.4780 EUR |
0.4663 EUR |
0.4830 EUR |
0.4752 EUR |
| 2025-03-31 |
0.4610 EUR |
1,903.7050 LSK |
0.4623 EUR |
0.4600 EUR |
0.4721 EUR |
0.4697 EUR |