Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-14 |
0.9958 EUR |
39,167.5574 LSK |
0.9594 EUR |
0.9322 EUR |
1.0273 EUR |
0.9948 EUR |
| 2023-03-13 |
0.9235 EUR |
29,792.7744 LSK |
0.9056 EUR |
0.8717 EUR |
0.9686 EUR |
0.9686 EUR |
| 2023-03-12 |
0.8530 EUR |
8,399.6830 LSK |
0.8409 EUR |
0.8185 EUR |
0.8796 EUR |
0.8790 EUR |
| 2023-03-11 |
0.8578 EUR |
64,392.0059 LSK |
0.8514 EUR |
0.8244 EUR |
0.8750 EUR |
0.8370 EUR |
| 2023-03-10 |
0.8298 EUR |
69,655.1792 LSK |
0.8781 EUR |
0.8100 EUR |
0.8781 EUR |
0.8422 EUR |
| 2023-03-09 |
0.8942 EUR |
4,967.7853 LSK |
0.9123 EUR |
0.8370 EUR |
0.9355 EUR |
0.8370 EUR |
| 2023-03-08 |
0.9333 EUR |
2,001.7447 LSK |
0.9543 EUR |
0.9162 EUR |
0.9543 EUR |
0.9245 EUR |
| 2023-03-07 |
0.9639 EUR |
7,114.5877 LSK |
0.9793 EUR |
0.9500 EUR |
0.9793 EUR |
0.9500 EUR |
| 2023-03-06 |
0.9815 EUR |
2,303.4154 LSK |
0.9948 EUR |
0.9625 EUR |
0.9954 EUR |
0.9714 EUR |
| 2023-03-05 |
0.9951 EUR |
2,802.5078 LSK |
1.0076 EUR |
0.9900 EUR |
1.0076 EUR |
1.0073 EUR |
| 2023-03-04 |
1.0079 EUR |
5,512.4902 LSK |
1.0120 EUR |
0.9900 EUR |
1.0269 EUR |
0.9951 EUR |
| 2023-03-03 |
1.0400 EUR |
70,170.2577 LSK |
1.1048 EUR |
0.9984 EUR |
1.1357 EUR |
1.0155 EUR |
| 2023-03-02 |
1.0784 EUR |
6,046.0139 LSK |
1.0850 EUR |
1.0600 EUR |
1.0888 EUR |
1.0878 EUR |
| 2023-03-01 |
1.0915 EUR |
2,683.7711 LSK |
1.0900 EUR |
1.0850 EUR |
1.1127 EUR |
1.0990 EUR |
| 2023-02-28 |
1.1131 EUR |
6,963.6658 LSK |
1.1071 EUR |
1.0907 EUR |
1.1190 EUR |
1.0934 EUR |
| 2023-02-27 |
1.1029 EUR |
9,392.9296 LSK |
1.1273 EUR |
1.0850 EUR |
1.1273 EUR |
1.0964 EUR |
| 2023-02-26 |
1.1338 EUR |
6,015.5179 LSK |
1.1631 EUR |
1.1172 EUR |
1.1631 EUR |
1.1456 EUR |
| 2023-02-25 |
1.1515 EUR |
103,203.5638 LSK |
1.1413 EUR |
1.1097 EUR |
1.1991 EUR |
1.1599 EUR |
| 2023-02-24 |
1.0969 EUR |
18,440.9007 LSK |
1.1241 EUR |
1.0804 EUR |
1.1613 EUR |
1.0919 EUR |
| 2023-02-23 |
1.1339 EUR |
13,879.8791 LSK |
1.1248 EUR |
1.0997 EUR |
1.1514 EUR |
1.1193 EUR |
| 2023-02-22 |
1.1021 EUR |
5,549.8166 LSK |
1.1290 EUR |
1.0782 EUR |
1.1364 EUR |
1.1030 EUR |
| 2023-02-21 |
1.1570 EUR |
10,243.7421 LSK |
1.1983 EUR |
1.1247 EUR |
1.2022 EUR |
1.1394 EUR |
| 2023-02-20 |
1.1925 EUR |
30,647.5500 LSK |
1.1805 EUR |
1.1639 EUR |
1.2115 EUR |
1.1916 EUR |
| 2023-02-19 |
1.2004 EUR |
142,420.4950 LSK |
1.1499 EUR |
1.1432 EUR |
1.2886 EUR |
1.2017 EUR |
| 2023-02-18 |
1.1234 EUR |
51,134.2646 LSK |
1.1124 EUR |
1.0929 EUR |
1.1450 EUR |
1.1325 EUR |
| 2023-02-17 |
1.0701 EUR |
48,182.7053 LSK |
1.0480 EUR |
1.0480 EUR |
1.1021 EUR |
1.0847 EUR |
| 2023-02-16 |
1.0612 EUR |
82,634.8800 LSK |
1.0781 EUR |
1.0321 EUR |
1.1285 EUR |
1.0354 EUR |
| 2023-02-15 |
1.0303 EUR |
34,221.7249 LSK |
0.9952 EUR |
0.9821 EUR |
1.0664 EUR |
1.0618 EUR |
| 2023-02-14 |
0.9627 EUR |
69,954.7080 LSK |
0.9464 EUR |
0.9347 EUR |
0.9900 EUR |
0.9900 EUR |
| 2023-02-13 |
0.9420 EUR |
8,296.3643 LSK |
0.9714 EUR |
0.9039 EUR |
0.9716 EUR |
0.9465 EUR |