Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.9887 EUR |
12,221.1051 LSK |
1.0096 EUR |
0.9655 EUR |
1.0135 EUR |
0.9840 EUR |
| 2023-04-02 |
1.0612 EUR |
28,415.3760 LSK |
1.0341 EUR |
0.9800 EUR |
1.1077 EUR |
0.9949 EUR |
| 2023-04-01 |
1.0217 EUR |
47,791.2518 LSK |
0.9983 EUR |
0.9897 EUR |
1.0648 EUR |
1.0279 EUR |
| 2023-03-31 |
0.9728 EUR |
11,991.6762 LSK |
0.9493 EUR |
0.9295 EUR |
0.9955 EUR |
0.9883 EUR |
| 2023-03-30 |
0.9502 EUR |
5,726.3959 LSK |
0.9782 EUR |
0.9319 EUR |
0.9782 EUR |
0.9537 EUR |
| 2023-03-29 |
0.9657 EUR |
7,726.4569 LSK |
0.9436 EUR |
0.9436 EUR |
0.9730 EUR |
0.9603 EUR |
| 2023-03-28 |
0.9210 EUR |
10,244.0431 LSK |
0.9147 EUR |
0.8969 EUR |
0.9350 EUR |
0.9350 EUR |
| 2023-03-27 |
0.9302 EUR |
16,841.0681 LSK |
0.9981 EUR |
0.9172 EUR |
0.9994 EUR |
0.9331 EUR |
| 2023-03-26 |
1.0007 EUR |
4,546.9958 LSK |
1.0032 EUR |
0.9889 EUR |
1.0296 EUR |
1.0000 EUR |
| 2023-03-25 |
1.0046 EUR |
15,126.6114 LSK |
0.9810 EUR |
0.9785 EUR |
1.0355 EUR |
0.9995 EUR |
| 2023-03-24 |
0.9903 EUR |
15,957.0225 LSK |
0.9837 EUR |
0.9700 EUR |
1.0059 EUR |
0.9819 EUR |
| 2023-03-23 |
0.9725 EUR |
8,107.2256 LSK |
0.9448 EUR |
0.9448 EUR |
0.9927 EUR |
0.9847 EUR |
| 2023-03-22 |
0.9933 EUR |
43,505.3823 LSK |
1.0111 EUR |
0.9473 EUR |
1.0111 EUR |
0.9662 EUR |
| 2023-03-21 |
0.9956 EUR |
393,535.2683 LSK |
1.0148 EUR |
0.9637 EUR |
1.0223 EUR |
1.0022 EUR |
| 2023-03-20 |
1.0308 EUR |
171,941.9946 LSK |
1.0549 EUR |
1.0004 EUR |
1.0579 EUR |
1.0230 EUR |
| 2023-03-19 |
1.0488 EUR |
16,053.3233 LSK |
1.0166 EUR |
1.0165 EUR |
1.0714 EUR |
1.0600 EUR |
| 2023-03-18 |
1.0466 EUR |
5,466.3655 LSK |
1.0557 EUR |
1.0197 EUR |
1.0678 EUR |
1.0495 EUR |
| 2023-03-17 |
1.0324 EUR |
25,952.7630 LSK |
1.0155 EUR |
1.0108 EUR |
1.0688 EUR |
1.0493 EUR |
| 2023-03-16 |
0.9895 EUR |
68,877.8845 LSK |
0.9810 EUR |
0.9361 EUR |
1.0149 EUR |
1.0100 EUR |
| 2023-03-15 |
0.9671 EUR |
43,970.2237 LSK |
0.9943 EUR |
0.9418 EUR |
1.0129 EUR |
0.9652 EUR |