Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.7810 EUR |
6,253.2474 LSK |
0.7784 EUR |
0.7743 EUR |
0.7881 EUR |
0.7881 EUR |
| 2023-05-22 |
0.7607 EUR |
2,358.1604 LSK |
0.7616 EUR |
0.7545 EUR |
0.7721 EUR |
0.7721 EUR |
| 2023-05-21 |
0.7831 EUR |
4,713.5790 LSK |
0.7907 EUR |
0.7800 EUR |
0.7907 EUR |
0.7821 EUR |
| 2023-05-20 |
0.7905 EUR |
3,325.8001 LSK |
0.7942 EUR |
0.7899 EUR |
0.7974 EUR |
0.7964 EUR |
| 2023-05-19 |
0.7928 EUR |
306.6898 LSK |
0.7910 EUR |
0.7910 EUR |
0.7975 EUR |
0.7925 EUR |
| 2023-05-18 |
0.7986 EUR |
4,391.1765 LSK |
0.7987 EUR |
0.7902 EUR |
0.8032 EUR |
0.8016 EUR |
| 2023-05-17 |
0.7886 EUR |
55,416.5442 LSK |
0.7895 EUR |
0.7789 EUR |
0.8023 EUR |
0.7991 EUR |
| 2023-05-16 |
0.7817 EUR |
1,087.3513 LSK |
0.7878 EUR |
0.7788 EUR |
0.7883 EUR |
0.7825 EUR |
| 2023-05-15 |
0.7872 EUR |
2,777.2530 LSK |
0.7823 EUR |
0.7764 EUR |
0.7927 EUR |
0.7885 EUR |
| 2023-05-14 |
0.7819 EUR |
4,337.2102 LSK |
0.7752 EUR |
0.7752 EUR |
0.7877 EUR |
0.7810 EUR |
| 2023-05-13 |
0.7808 EUR |
1,980.3768 LSK |
0.7857 EUR |
0.7756 EUR |
0.7857 EUR |
0.7761 EUR |
| 2023-05-12 |
0.7583 EUR |
20,458.0403 LSK |
0.7893 EUR |
0.7500 EUR |
0.7893 EUR |
0.7792 EUR |
| 2023-05-11 |
0.7964 EUR |
8,993.1112 LSK |
0.8091 EUR |
0.7784 EUR |
0.8091 EUR |
0.7820 EUR |
| 2023-05-10 |
0.8041 EUR |
3,615.2567 LSK |
0.8039 EUR |
0.7906 EUR |
0.8126 EUR |
0.8003 EUR |
| 2023-05-09 |
0.7838 EUR |
5,556.3804 LSK |
0.7793 EUR |
0.7766 EUR |
0.8043 EUR |
0.7987 EUR |
| 2023-05-08 |
0.7950 EUR |
16,921.1626 LSK |
0.8312 EUR |
0.7831 EUR |
0.8312 EUR |
0.7912 EUR |
| 2023-05-07 |
0.8461 EUR |
8,823.5320 LSK |
0.8465 EUR |
0.8387 EUR |
0.8545 EUR |
0.8439 EUR |
| 2023-05-06 |
0.9004 EUR |
317,667.9041 LSK |
0.8789 EUR |
0.8391 EUR |
0.9389 EUR |
0.8546 EUR |
| 2023-05-05 |
0.8801 EUR |
8,937.1632 LSK |
0.8617 EUR |
0.8557 EUR |
0.8923 EUR |
0.8669 EUR |
| 2023-05-04 |
0.8607 EUR |
14,068.1306 LSK |
0.8489 EUR |
0.8489 EUR |
0.8720 EUR |
0.8614 EUR |
| 2023-05-03 |
0.8514 EUR |
11,133.4634 LSK |
0.8599 EUR |
0.8348 EUR |
0.8685 EUR |
0.8562 EUR |
| 2023-05-02 |
0.8424 EUR |
963.0312 LSK |
0.8448 EUR |
0.8359 EUR |
0.8478 EUR |
0.8473 EUR |
| 2023-05-01 |
0.8608 EUR |
4,116.2373 LSK |
0.8694 EUR |
0.8496 EUR |
0.8694 EUR |
0.8498 EUR |
| 2023-04-30 |
0.8780 EUR |
1,641.6089 LSK |
0.8833 EUR |
0.8725 EUR |
0.8860 EUR |
0.8725 EUR |
| 2023-04-29 |
0.8858 EUR |
982.6513 LSK |
0.8876 EUR |
0.8814 EUR |
0.8902 EUR |
0.8830 EUR |
| 2023-04-28 |
0.8822 EUR |
1,927.2517 LSK |
0.8822 EUR |
0.8771 EUR |
0.8876 EUR |
0.8853 EUR |
| 2023-04-27 |
0.8806 EUR |
642.9843 LSK |
0.8871 EUR |
0.8692 EUR |
0.8890 EUR |
0.8861 EUR |
| 2023-04-26 |
0.8804 EUR |
24,341.4751 LSK |
0.8877 EUR |
0.8652 EUR |
0.9096 EUR |
0.8792 EUR |
| 2023-04-25 |
0.8761 EUR |
13,861.6806 LSK |
0.8882 EUR |
0.8569 EUR |
0.9070 EUR |
0.9005 EUR |
| 2023-04-24 |
0.8930 EUR |
41,129.5994 LSK |
0.9317 EUR |
0.8806 EUR |
0.9358 EUR |
0.8918 EUR |
| 2023-04-23 |
0.9335 EUR |
59,911.0057 LSK |
0.9724 EUR |
0.9035 EUR |
0.9724 EUR |
0.9226 EUR |
| 2023-04-22 |
1.0869 EUR |
1,053,321.6687 LSK |
0.9676 EUR |
0.9594 EUR |
1.2178 EUR |
0.9898 EUR |
| 2023-04-21 |
0.9603 EUR |
41,090.6778 LSK |
0.9562 EUR |
0.9426 EUR |
0.9758 EUR |
0.9474 EUR |
| 2023-04-20 |
0.9540 EUR |
51,356.8813 LSK |
0.9501 EUR |
0.9285 EUR |
0.9748 EUR |
0.9598 EUR |
| 2023-04-19 |
0.9712 EUR |
10,127.9220 LSK |
1.0057 EUR |
0.9485 EUR |
1.0102 EUR |
0.9531 EUR |
| 2023-04-18 |
1.0081 EUR |
12,387.9679 LSK |
0.9989 EUR |
0.9989 EUR |
1.0182 EUR |
1.0111 EUR |
| 2023-04-17 |
1.0138 EUR |
4,119.4820 LSK |
1.0115 EUR |
0.9952 EUR |
1.0124 EUR |
1.0066 EUR |
| 2023-04-16 |
1.0098 EUR |
14,645.2584 LSK |
1.0106 EUR |
1.0012 EUR |
1.0211 EUR |
1.0211 EUR |
| 2023-04-15 |
1.0074 EUR |
13,974.3844 LSK |
1.0144 EUR |
0.9986 EUR |
1.0208 EUR |
1.0120 EUR |
| 2023-04-14 |
1.0028 EUR |
27,137.1079 LSK |
0.9879 EUR |
0.9879 EUR |
1.0152 EUR |
1.0086 EUR |
| 2023-04-13 |
0.9804 EUR |
21,859.6221 LSK |
0.9785 EUR |
0.9612 EUR |
0.9898 EUR |
0.9875 EUR |
| 2023-04-12 |
0.9595 EUR |
117,206.4671 LSK |
1.0025 EUR |
0.9242 EUR |
1.0047 EUR |
0.9747 EUR |
| 2023-04-11 |
1.0228 EUR |
5,477.3874 LSK |
1.0268 EUR |
1.0127 EUR |
1.0338 EUR |
1.0184 EUR |
| 2023-04-10 |
1.0163 EUR |
5,058.2005 LSK |
1.0100 EUR |
1.0090 EUR |
1.0357 EUR |
1.0356 EUR |
| 2023-04-09 |
1.0620 EUR |
39,577.2477 LSK |
1.0620 EUR |
1.0116 EUR |
1.1209 EUR |
1.0359 EUR |
| 2023-04-08 |
1.0240 EUR |
7,135.1931 LSK |
1.0229 EUR |
1.0113 EUR |
1.0494 EUR |
1.0494 EUR |
| 2023-04-07 |
1.0378 EUR |
57,456.3403 LSK |
1.0786 EUR |
1.0152 EUR |
1.1314 EUR |
1.0319 EUR |
| 2023-04-06 |
1.0729 EUR |
101,517.8875 LSK |
1.0173 EUR |
1.0072 EUR |
1.0972 EUR |
1.0851 EUR |
| 2023-04-05 |
0.9998 EUR |
6,657.7555 LSK |
0.9780 EUR |
0.9780 EUR |
1.0149 EUR |
1.0099 EUR |
| 2023-04-04 |
0.9708 EUR |
2,603.0242 LSK |
0.9741 EUR |
0.9621 EUR |
0.9827 EUR |
0.9782 EUR |