Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.9826 EUR |
17,604.4993 LSK |
0.9874 EUR |
0.9638 EUR |
1.0000 EUR |
0.9766 EUR |
| 2024-11-21 |
0.9645 EUR |
93,418.4507 LSK |
0.9549 EUR |
0.9188 EUR |
0.9955 EUR |
0.9901 EUR |
| 2024-11-20 |
0.9607 EUR |
44,129.4593 LSK |
0.9492 EUR |
0.9234 EUR |
1.0246 EUR |
0.9448 EUR |
| 2024-11-19 |
0.9870 EUR |
43,578.6548 LSK |
0.9940 EUR |
0.9466 EUR |
1.0413 EUR |
0.9824 EUR |
| 2024-11-18 |
0.9626 EUR |
145,306.5386 LSK |
0.9044 EUR |
0.9044 EUR |
1.0059 EUR |
0.9859 EUR |
| 2024-11-17 |
0.9410 EUR |
27,851.8003 LSK |
0.9655 EUR |
0.8957 EUR |
0.9700 EUR |
0.9027 EUR |
| 2024-11-16 |
0.9379 EUR |
41,510.6730 LSK |
0.8937 EUR |
0.8888 EUR |
0.9617 EUR |
0.9611 EUR |
| 2024-11-15 |
0.8508 EUR |
25,365.6708 LSK |
0.8451 EUR |
0.8268 EUR |
0.8990 EUR |
0.8960 EUR |
| 2024-11-14 |
0.8812 EUR |
15,893.4773 LSK |
0.8976 EUR |
0.8419 EUR |
0.9083 EUR |
0.8561 EUR |
| 2024-11-13 |
0.8942 EUR |
117,390.2997 LSK |
0.9374 EUR |
0.8579 EUR |
0.9463 EUR |
0.9085 EUR |
| 2024-11-12 |
0.8721 EUR |
316,283.9862 LSK |
0.8792 EUR |
0.7800 EUR |
0.9400 EUR |
0.9175 EUR |
| 2024-11-11 |
0.8568 EUR |
96,096.3677 LSK |
0.8410 EUR |
0.8098 EUR |
0.8841 EUR |
0.8819 EUR |
| 2024-11-10 |
0.8231 EUR |
23,520.7976 LSK |
0.7923 EUR |
0.7882 EUR |
0.8452 EUR |
0.8452 EUR |
| 2024-11-09 |
0.7817 EUR |
8,417.1131 LSK |
0.7751 EUR |
0.7703 EUR |
0.7967 EUR |
0.7904 EUR |
| 2024-11-08 |
0.7692 EUR |
11,927.8445 LSK |
0.7786 EUR |
0.7544 EUR |
0.7824 EUR |
0.7744 EUR |
| 2024-11-07 |
0.7717 EUR |
16,473.0029 LSK |
0.7525 EUR |
0.7429 EUR |
0.7832 EUR |
0.7726 EUR |
| 2024-11-06 |
0.7259 EUR |
9,075.4603 LSK |
0.6985 EUR |
0.6970 EUR |
0.7474 EUR |
0.7473 EUR |
| 2024-11-05 |
0.6890 EUR |
933.4096 LSK |
0.6785 EUR |
0.6785 EUR |
0.6961 EUR |
0.6882 EUR |
| 2024-11-04 |
0.6715 EUR |
813.9380 LSK |
0.6740 EUR |
0.6581 EUR |
0.6763 EUR |
0.6581 EUR |
| 2024-11-03 |
0.6818 EUR |
6,102.2219 LSK |
0.6867 EUR |
0.6635 EUR |
0.6920 EUR |
0.6829 EUR |
| 2024-11-02 |
0.7102 EUR |
3,153.5330 LSK |
0.7214 EUR |
0.6927 EUR |
0.7214 EUR |
0.6987 EUR |
| 2024-11-01 |
0.7052 EUR |
6,130.7933 LSK |
0.7000 EUR |
0.6949 EUR |
0.7251 EUR |
0.7029 EUR |
| 2024-10-31 |
0.7278 EUR |
1,960.9386 LSK |
0.7345 EUR |
0.7046 EUR |
0.7345 EUR |
0.7091 EUR |
| 2024-10-30 |
0.7536 EUR |
3,210.4369 LSK |
0.7534 EUR |
0.7446 EUR |
0.7633 EUR |
0.7500 EUR |
| 2024-10-29 |
0.7441 EUR |
9,781.1928 LSK |
0.7348 EUR |
0.7306 EUR |
0.7599 EUR |
0.7475 EUR |
| 2024-10-28 |
0.7071 EUR |
11,680.0361 LSK |
0.7009 EUR |
0.7009 EUR |
0.7332 EUR |
0.7307 EUR |
| 2024-10-27 |
0.7099 EUR |
4,443.9305 LSK |
0.7060 EUR |
0.7044 EUR |
0.7227 EUR |
0.7227 EUR |
| 2024-10-26 |
0.7082 EUR |
1,560.2145 LSK |
0.7166 EUR |
0.6976 EUR |
0.7180 EUR |
0.7088 EUR |
| 2024-10-25 |
0.7326 EUR |
1,456.7466 LSK |
0.7495 EUR |
0.7177 EUR |
0.7495 EUR |
0.7317 EUR |
| 2024-10-24 |
0.7458 EUR |
12,696.4283 LSK |
0.7549 EUR |
0.7380 EUR |
0.7591 EUR |
0.7574 EUR |
| 2024-10-23 |
0.7563 EUR |
67,776.6421 LSK |
0.7863 EUR |
0.7351 EUR |
0.7863 EUR |
0.7507 EUR |
| 2024-10-22 |
0.7665 EUR |
33,196.9411 LSK |
0.7748 EUR |
0.7480 EUR |
0.7906 EUR |
0.7880 EUR |
| 2024-10-21 |
0.7761 EUR |
5,215.4661 LSK |
0.7937 EUR |
0.7677 EUR |
0.7942 EUR |
0.7754 EUR |
| 2024-10-20 |
0.7716 EUR |
26,517.6628 LSK |
0.7676 EUR |
0.7602 EUR |
0.7839 EUR |
0.7820 EUR |
| 2024-10-19 |
0.7699 EUR |
13,406.9856 LSK |
0.7631 EUR |
0.7579 EUR |
0.7740 EUR |
0.7579 EUR |
| 2024-10-18 |
0.7544 EUR |
16,245.2059 LSK |
0.7530 EUR |
0.7464 EUR |
0.7583 EUR |
0.7530 EUR |
| 2024-10-17 |
0.7497 EUR |
8,379.5458 LSK |
0.7660 EUR |
0.7415 EUR |
0.7660 EUR |
0.7445 EUR |
| 2024-10-16 |
0.7670 EUR |
3,403.7230 LSK |
0.7813 EUR |
0.7610 EUR |
0.7813 EUR |
0.7657 EUR |
| 2024-10-15 |
0.7818 EUR |
9,535.2082 LSK |
0.7971 EUR |
0.7573 EUR |
0.8002 EUR |
0.7642 EUR |
| 2024-10-14 |
0.7810 EUR |
68,937.9675 LSK |
0.7602 EUR |
0.7602 EUR |
0.7887 EUR |
0.7887 EUR |
| 2024-10-13 |
0.7626 EUR |
3,397.3009 LSK |
0.7686 EUR |
0.7387 EUR |
0.7686 EUR |
0.7427 EUR |
| 2024-10-12 |
0.7692 EUR |
4,600.7056 LSK |
0.7664 EUR |
0.7659 EUR |
0.7753 EUR |
0.7724 EUR |
| 2024-10-11 |
0.7548 EUR |
22,063.3728 LSK |
0.7382 EUR |
0.7382 EUR |
0.7694 EUR |
0.7604 EUR |
| 2024-10-10 |
0.7216 EUR |
10,700.1940 LSK |
0.7250 EUR |
0.7040 EUR |
0.7390 EUR |
0.7278 EUR |
| 2024-10-09 |
0.7657 EUR |
4,973.2993 LSK |
0.7643 EUR |
0.7384 EUR |
0.7848 EUR |
0.7403 EUR |
| 2024-10-08 |
0.7395 EUR |
22,216.7133 LSK |
0.7379 EUR |
0.7279 EUR |
0.7557 EUR |
0.7506 EUR |
| 2024-10-07 |
0.7573 EUR |
17,084.1243 LSK |
0.7616 EUR |
0.7469 EUR |
0.7647 EUR |
0.7509 EUR |
| 2024-10-06 |
0.7502 EUR |
6,726.6508 LSK |
0.7379 EUR |
0.7353 EUR |
0.7597 EUR |
0.7513 EUR |
| 2024-10-05 |
0.7284 EUR |
4,466.8809 LSK |
0.7293 EUR |
0.7115 EUR |
0.7374 EUR |
0.7115 EUR |
| 2024-10-04 |
0.7023 EUR |
2,065.7870 LSK |
0.6942 EUR |
0.6942 EUR |
0.7298 EUR |
0.7266 EUR |