Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-02-12 |
0.9743 EUR |
58,133.4741 LSK |
0.9974 EUR |
0.9640 EUR |
1.0130 EUR |
0.9837 EUR |
| 2023-02-11 |
0.9948 EUR |
20,844.5599 LSK |
0.9971 EUR |
0.9769 EUR |
1.0281 EUR |
0.9925 EUR |
| 2023-02-10 |
1.0056 EUR |
85,874.7373 LSK |
0.9470 EUR |
0.9470 EUR |
1.0402 EUR |
0.9742 EUR |
| 2023-02-09 |
0.9867 EUR |
71,657.2075 LSK |
1.0204 EUR |
0.9288 EUR |
1.0916 EUR |
0.9392 EUR |
| 2023-02-08 |
1.0325 EUR |
46,222.9408 LSK |
1.0634 EUR |
0.9961 EUR |
1.0770 EUR |
1.0286 EUR |
| 2023-02-07 |
1.0601 EUR |
134,337.6554 LSK |
1.1114 EUR |
1.0442 EUR |
1.1213 EUR |
1.0851 EUR |
| 2023-02-06 |
1.2179 EUR |
747,353.4088 LSK |
1.0856 EUR |
1.0642 EUR |
1.4360 EUR |
1.1300 EUR |
| 2023-02-05 |
1.1632 EUR |
2,114,160.8460 LSK |
0.9569 EUR |
0.9541 EUR |
1.2867 EUR |
1.1330 EUR |
| 2023-02-04 |
0.9436 EUR |
75,127.9565 LSK |
0.9276 EUR |
0.9236 EUR |
0.9711 EUR |
0.9602 EUR |
| 2023-02-03 |
0.9134 EUR |
32,415.5714 LSK |
0.8796 EUR |
0.8767 EUR |
0.9474 EUR |
0.9302 EUR |
| 2023-02-02 |
0.8839 EUR |
19,997.3806 LSK |
0.8641 EUR |
0.8595 EUR |
0.8993 EUR |
0.8744 EUR |
| 2023-02-01 |
0.8533 EUR |
18,123.9912 LSK |
0.8485 EUR |
0.8206 EUR |
0.8707 EUR |
0.8666 EUR |
| 2023-01-31 |
0.8365 EUR |
6,024.4704 LSK |
0.8316 EUR |
0.8223 EUR |
0.8467 EUR |
0.8411 EUR |
| 2023-01-30 |
0.8591 EUR |
18,261.9333 LSK |
0.8992 EUR |
0.8254 EUR |
0.8994 EUR |
0.8282 EUR |
| 2023-01-29 |
0.8965 EUR |
9,972.5413 LSK |
0.8919 EUR |
0.8883 EUR |
0.9055 EUR |
0.9022 EUR |
| 2023-01-28 |
0.8944 EUR |
2,240.7297 LSK |
0.9060 EUR |
0.8787 EUR |
0.9100 EUR |
0.8837 EUR |
| 2023-01-27 |
0.9084 EUR |
93,424.2455 LSK |
0.8761 EUR |
0.8638 EUR |
0.9608 EUR |
0.8959 EUR |
| 2023-01-26 |
0.8645 EUR |
32,285.5269 LSK |
0.8516 EUR |
0.8490 EUR |
0.8876 EUR |
0.8741 EUR |
| 2023-01-25 |
0.8351 EUR |
23,861.4053 LSK |
0.8200 EUR |
0.8124 EUR |
0.8600 EUR |
0.8579 EUR |
| 2023-01-24 |
0.8785 EUR |
46,878.5916 LSK |
0.8627 EUR |
0.8322 EUR |
0.9087 EUR |
0.8378 EUR |