Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
0.4769 EUR |
705.7504 LSK |
0.4769 EUR |
0.4769 EUR |
0.4769 EUR |
0.4769 EUR |
| 2025-03-29 |
0.4779 EUR |
3,118.2498 LSK |
0.5000 EUR |
0.4704 EUR |
0.5000 EUR |
0.4777 EUR |
| 2025-03-28 |
0.5163 EUR |
1,392.5437 LSK |
0.5343 EUR |
0.5000 EUR |
0.5343 EUR |
0.5000 EUR |
| 2025-03-27 |
0.5336 EUR |
1,640.1489 LSK |
0.5438 EUR |
0.5329 EUR |
0.5438 EUR |
0.5329 EUR |
| 2025-03-26 |
0.5575 EUR |
82.8757 LSK |
0.5575 EUR |
0.5575 EUR |
0.5575 EUR |
0.5575 EUR |
| 2025-03-25 |
0.5542 EUR |
1,294.6668 LSK |
0.5475 EUR |
0.5474 EUR |
0.5640 EUR |
0.5521 EUR |
| 2025-03-24 |
0.5362 EUR |
11,757.1751 LSK |
0.5150 EUR |
0.5150 EUR |
0.5475 EUR |
0.5455 EUR |
| 2025-03-23 |
0.5225 EUR |
846.4803 LSK |
0.5237 EUR |
0.5213 EUR |
0.5237 EUR |
0.5213 EUR |
| 2025-03-22 |
0.5278 EUR |
496.4800 LSK |
0.5219 EUR |
0.5219 EUR |
0.5280 EUR |
0.5279 EUR |
| 2025-03-21 |
0.5125 EUR |
4,255.4227 LSK |
0.5181 EUR |
0.5065 EUR |
0.5181 EUR |
0.5130 EUR |
| 2025-03-20 |
0.5157 EUR |
2,667.4211 LSK |
0.5211 EUR |
0.5142 EUR |
0.5211 EUR |
0.5142 EUR |
| 2025-03-19 |
0.5254 EUR |
7,334.2283 LSK |
0.5278 EUR |
0.5192 EUR |
0.5317 EUR |
0.5274 EUR |
| 2025-03-18 |
0.5155 EUR |
5,314.4164 LSK |
0.5221 EUR |
0.4998 EUR |
0.5221 EUR |
0.4998 EUR |
| 2025-03-17 |
0.5133 EUR |
562.5000 LSK |
0.5133 EUR |
0.5133 EUR |
0.5133 EUR |
0.5133 EUR |
| 2025-03-16 |
0.5109 EUR |
779.2437 LSK |
0.5248 EUR |
0.5098 EUR |
0.5248 EUR |
0.5098 EUR |
| 2025-03-15 |
0.5189 EUR |
2,290.4023 LSK |
0.5177 EUR |
0.5177 EUR |
0.5215 EUR |
0.5215 EUR |
| 2025-03-14 |
0.5202 EUR |
620.0000 LSK |
0.5180 EUR |
0.5132 EUR |
0.5209 EUR |
0.5199 EUR |
| 2025-03-13 |
0.5116 EUR |
636.6249 LSK |
0.5101 EUR |
0.5101 EUR |
0.5116 EUR |
0.5116 EUR |
| 2025-03-12 |
0.5007 EUR |
4,630.2422 LSK |
0.5080 EUR |
0.4913 EUR |
0.5125 EUR |
0.4914 EUR |
| 2025-03-11 |
0.4927 EUR |
2,028.8053 LSK |
0.4800 EUR |
0.4581 EUR |
0.5114 EUR |
0.5114 EUR |
| 2025-03-10 |
0.4975 EUR |
5,171.7332 LSK |
0.5163 EUR |
0.4800 EUR |
0.5353 EUR |
0.4800 EUR |
| 2025-03-09 |
0.5162 EUR |
2,894.6044 LSK |
0.5633 EUR |
0.5002 EUR |
0.5633 EUR |
0.5126 EUR |
| 2025-03-08 |
0.5558 EUR |
877.1912 LSK |
0.5512 EUR |
0.5504 EUR |
0.5606 EUR |
0.5595 EUR |
| 2025-03-07 |
0.5635 EUR |
1,216.4217 LSK |
0.5550 EUR |
0.5535 EUR |
0.5841 EUR |
0.5535 EUR |
| 2025-03-06 |
0.5780 EUR |
6,558.3354 LSK |
0.5760 EUR |
0.5635 EUR |
0.5943 EUR |
0.5647 EUR |
| 2025-03-05 |
0.5733 EUR |
2,766.3640 LSK |
0.5726 EUR |
0.5687 EUR |
0.5871 EUR |
0.5800 EUR |
| 2025-03-04 |
0.5379 EUR |
3,728.5540 LSK |
0.5936 EUR |
0.5186 EUR |
0.5936 EUR |
0.5549 EUR |
| 2025-03-03 |
0.6175 EUR |
2,840.8959 LSK |
0.6533 EUR |
0.5932 EUR |
0.6533 EUR |
0.5932 EUR |
| 2025-03-02 |
0.6301 EUR |
17,966.0454 LSK |
0.6448 EUR |
0.6000 EUR |
0.6600 EUR |
0.6578 EUR |
| 2025-03-01 |
0.6521 EUR |
545.4599 LSK |
0.6607 EUR |
0.6514 EUR |
0.6607 EUR |
0.6514 EUR |
| 2025-02-28 |
0.6320 EUR |
2,301.0530 LSK |
0.6347 EUR |
0.6093 EUR |
0.6577 EUR |
0.6577 EUR |
| 2025-02-27 |
0.6467 EUR |
10,794.1517 LSK |
0.6339 EUR |
0.6339 EUR |
0.6470 EUR |
0.6470 EUR |
| 2025-02-26 |
0.6466 EUR |
5,245.0713 LSK |
0.6534 EUR |
0.6253 EUR |
0.6534 EUR |
0.6253 EUR |
| 2025-02-25 |
0.6407 EUR |
6,243.9391 LSK |
0.6595 EUR |
0.6152 EUR |
0.6605 EUR |
0.6439 EUR |
| 2025-02-24 |
0.6784 EUR |
3,914.9478 LSK |
0.7107 EUR |
0.6500 EUR |
0.7135 EUR |
0.6539 EUR |
| 2025-02-23 |
0.7247 EUR |
2,197.2507 LSK |
0.7295 EUR |
0.7113 EUR |
0.7317 EUR |
0.7317 EUR |
| 2025-02-22 |
0.7256 EUR |
465.9588 LSK |
0.7196 EUR |
0.7196 EUR |
0.7277 EUR |
0.7263 EUR |
| 2025-02-21 |
0.7133 EUR |
6,084.5751 LSK |
0.7348 EUR |
0.7106 EUR |
0.7473 EUR |
0.7106 EUR |
| 2025-02-20 |
0.7543 EUR |
6,133.2238 LSK |
0.7327 EUR |
0.7270 EUR |
0.7677 EUR |
0.7631 EUR |
| 2025-02-19 |
0.7190 EUR |
199.6151 LSK |
0.7190 EUR |
0.7190 EUR |
0.7190 EUR |
0.7190 EUR |
| 2025-02-18 |
0.7270 EUR |
2,819.6441 LSK |
0.7344 EUR |
0.7045 EUR |
0.7368 EUR |
0.7046 EUR |
| 2025-02-17 |
0.7453 EUR |
1,999.2062 LSK |
0.7228 EUR |
0.7228 EUR |
0.7571 EUR |
0.7389 EUR |
| 2025-02-16 |
0.7318 EUR |
1,854.1148 LSK |
0.7219 EUR |
0.7213 EUR |
0.7401 EUR |
0.7259 EUR |
| 2025-02-15 |
0.7285 EUR |
517.3959 LSK |
0.7298 EUR |
0.7248 EUR |
0.7327 EUR |
0.7248 EUR |
| 2025-02-14 |
0.7227 EUR |
1,125.4312 LSK |
0.7357 EUR |
0.7132 EUR |
0.7357 EUR |
0.7280 EUR |
| 2025-02-13 |
0.7257 EUR |
952.9053 LSK |
0.7335 EUR |
0.7101 EUR |
0.7336 EUR |
0.7101 EUR |
| 2025-02-12 |
0.7168 EUR |
1,798.0795 LSK |
0.7017 EUR |
0.6899 EUR |
0.7500 EUR |
0.7381 EUR |
| 2025-02-11 |
0.7350 EUR |
1,597.1479 LSK |
0.7215 EUR |
0.7020 EUR |
0.7460 EUR |
0.7020 EUR |
| 2025-02-10 |
0.7029 EUR |
2,552.8229 LSK |
0.7074 EUR |
0.6803 EUR |
0.7116 EUR |
0.7116 EUR |
| 2025-02-09 |
0.7012 EUR |
2,024.2990 LSK |
0.6950 EUR |
0.6858 EUR |
0.7100 EUR |
0.6858 EUR |