Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8891 EUR |
23,399.0270 LSK |
0.8656 EUR |
0.8510 EUR |
0.9174 EUR |
0.8679 EUR |
| 2024-12-21 |
0.8848 EUR |
71,192.6755 LSK |
0.8833 EUR |
0.8388 EUR |
0.9296 EUR |
0.8577 EUR |
| 2024-12-20 |
0.7906 EUR |
84,012.1044 LSK |
0.8366 EUR |
0.7610 EUR |
0.8860 EUR |
0.8860 EUR |
| 2024-12-19 |
0.8537 EUR |
168,662.3025 LSK |
0.9014 EUR |
0.8125 EUR |
0.9154 EUR |
0.8497 EUR |
| 2024-12-18 |
0.9510 EUR |
300,351.7904 LSK |
0.9950 EUR |
0.9038 EUR |
0.9950 EUR |
0.9154 EUR |
| 2024-12-17 |
1.0178 EUR |
66,975.7911 LSK |
1.0200 EUR |
0.9900 EUR |
1.0437 EUR |
1.0142 EUR |
| 2024-12-16 |
1.0518 EUR |
118,048.9036 LSK |
1.0832 EUR |
1.0211 EUR |
1.0950 EUR |
1.0506 EUR |
| 2024-12-15 |
1.0551 EUR |
17,129.1329 LSK |
1.0468 EUR |
1.0246 EUR |
1.0889 EUR |
1.0788 EUR |
| 2024-12-14 |
1.0505 EUR |
67,624.0312 LSK |
1.1194 EUR |
1.0328 EUR |
1.1249 EUR |
1.0328 EUR |
| 2024-12-13 |
1.1155 EUR |
227,895.9620 LSK |
1.1299 EUR |
1.0996 EUR |
1.1335 EUR |
1.1054 EUR |
| 2024-12-12 |
1.1389 EUR |
80,976.6970 LSK |
1.1169 EUR |
1.1054 EUR |
1.1565 EUR |
1.1204 EUR |
| 2024-12-11 |
1.0865 EUR |
138,026.5253 LSK |
1.0386 EUR |
0.9968 EUR |
1.1190 EUR |
1.1111 EUR |
| 2024-12-10 |
1.0285 EUR |
166,683.1630 LSK |
1.1063 EUR |
0.9474 EUR |
1.1063 EUR |
1.0463 EUR |
| 2024-12-09 |
1.2399 EUR |
28,467.4242 LSK |
1.3367 EUR |
1.1917 EUR |
1.3367 EUR |
1.2096 EUR |
| 2024-12-08 |
1.3121 EUR |
24,349.6503 LSK |
1.3000 EUR |
1.2832 EUR |
1.3466 EUR |
1.3184 EUR |
| 2024-12-07 |
1.3144 EUR |
25,945.7853 LSK |
1.3340 EUR |
1.2863 EUR |
1.3369 EUR |
1.3032 EUR |
| 2024-12-06 |
1.3141 EUR |
43,896.9417 LSK |
1.2958 EUR |
1.2665 EUR |
1.3469 EUR |
1.3319 EUR |
| 2024-12-05 |
1.3375 EUR |
72,261.0431 LSK |
1.3580 EUR |
1.2900 EUR |
1.3642 EUR |
1.3416 EUR |
| 2024-12-04 |
1.3653 EUR |
59,081.5363 LSK |
1.3495 EUR |
1.3074 EUR |
1.4130 EUR |
1.3627 EUR |
| 2024-12-03 |
1.2465 EUR |
133,372.5463 LSK |
1.2283 EUR |
1.1700 EUR |
1.3308 EUR |
1.3193 EUR |
| 2024-12-02 |
1.1845 EUR |
50,112.9797 LSK |
1.2460 EUR |
1.1412 EUR |
1.2506 EUR |
1.2191 EUR |
| 2024-12-01 |
1.2288 EUR |
21,928.2881 LSK |
1.2281 EUR |
1.1910 EUR |
1.2569 EUR |
1.2358 EUR |
| 2024-11-30 |
1.2282 EUR |
26,852.9152 LSK |
1.2033 EUR |
1.1972 EUR |
1.2586 EUR |
1.2436 EUR |
| 2024-11-29 |
1.1871 EUR |
27,607.8444 LSK |
1.1532 EUR |
1.1250 EUR |
1.2200 EUR |
1.2141 EUR |
| 2024-11-28 |
1.1542 EUR |
20,267.9815 LSK |
1.1782 EUR |
1.1349 EUR |
1.1839 EUR |
1.1716 EUR |
| 2024-11-27 |
1.1559 EUR |
25,478.5718 LSK |
1.1452 EUR |
1.1167 EUR |
1.2000 EUR |
1.2000 EUR |
| 2024-11-26 |
1.0997 EUR |
41,208.3144 LSK |
1.1085 EUR |
1.0601 EUR |
1.1771 EUR |
1.1333 EUR |
| 2024-11-25 |
1.1301 EUR |
65,613.6303 LSK |
1.1000 EUR |
1.0804 EUR |
1.1799 EUR |
1.0804 EUR |
| 2024-11-24 |
1.0667 EUR |
62,025.8661 LSK |
1.0562 EUR |
0.9892 EUR |
1.1200 EUR |
1.0808 EUR |
| 2024-11-23 |
1.0358 EUR |
59,678.6886 LSK |
1.0120 EUR |
1.0002 EUR |
1.0744 EUR |
1.0363 EUR |
| 2024-11-22 |
0.9937 EUR |
34,442.8565 LSK |
0.9874 EUR |
0.9638 EUR |
1.0182 EUR |
1.0182 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 |