Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
0.8061 EUR |
21,241.5981 LSK |
0.8087 EUR |
0.7923 EUR |
0.8251 EUR |
0.7999 EUR |
| 2022-12-04 |
0.8125 EUR |
9,132.5924 LSK |
0.8175 EUR |
0.8030 EUR |
0.8175 EUR |
0.8139 EUR |
| 2022-12-03 |
0.8213 EUR |
13,188.8913 LSK |
0.8115 EUR |
0.8115 EUR |
0.8431 EUR |
0.8162 EUR |
| 2022-12-02 |
0.7991 EUR |
6,468.0681 LSK |
0.7977 EUR |
0.7865 EUR |
0.8090 EUR |
0.7996 EUR |
| 2022-12-01 |
0.8005 EUR |
32,692.5984 LSK |
0.8061 EUR |
0.7869 EUR |
0.8200 EUR |
0.7869 EUR |
| 2022-11-30 |
0.7857 EUR |
11,076.8565 LSK |
0.7757 EUR |
0.7509 EUR |
0.8445 EUR |
0.8026 EUR |
| 2022-11-29 |
0.7691 EUR |
7,373.1325 LSK |
0.7571 EUR |
0.7561 EUR |
0.7770 EUR |
0.7739 EUR |
| 2022-11-28 |
0.7538 EUR |
4,720.7967 LSK |
0.7689 EUR |
0.7362 EUR |
0.7836 EUR |
0.7586 EUR |
| 2022-11-27 |
0.7711 EUR |
874.8612 LSK |
0.7718 EUR |
0.7676 EUR |
0.7774 EUR |
0.7694 EUR |
| 2022-11-26 |
0.7733 EUR |
8,999.1690 LSK |
0.7827 EUR |
0.7671 EUR |
0.7934 EUR |
0.7722 EUR |
| 2022-11-25 |
0.7900 EUR |
43,604.8664 LSK |
0.7750 EUR |
0.7602 EUR |
0.8169 EUR |
0.7796 EUR |
| 2022-11-24 |
0.7619 EUR |
21,062.3015 LSK |
0.7687 EUR |
0.7403 EUR |
0.7893 EUR |
0.7533 EUR |
| 2022-11-23 |
0.7638 EUR |
31,305.0357 LSK |
0.7434 EUR |
0.7434 EUR |
0.7783 EUR |
0.7752 EUR |
| 2022-11-22 |
0.7188 EUR |
6,720.3415 LSK |
0.7300 EUR |
0.6955 EUR |
0.7459 EUR |
0.7459 EUR |
| 2022-11-21 |
0.7177 EUR |
23,049.6440 LSK |
0.7431 EUR |
0.7000 EUR |
0.7431 EUR |
0.7209 EUR |
| 2022-11-20 |
0.7706 EUR |
15,002.8910 LSK |
0.7726 EUR |
0.7178 EUR |
0.7928 EUR |
0.7178 EUR |
| 2022-11-19 |
0.7599 EUR |
76,885.7243 LSK |
0.7399 EUR |
0.7376 EUR |
0.8004 EUR |
0.7668 EUR |
| 2022-11-18 |
0.7409 EUR |
70,608.6216 LSK |
0.7135 EUR |
0.7079 EUR |
0.7727 EUR |
0.7283 EUR |
| 2022-11-17 |
0.7089 EUR |
5,816.7212 LSK |
0.7194 EUR |
0.7014 EUR |
0.7194 EUR |
0.7073 EUR |
| 2022-11-16 |
0.7477 EUR |
24,117.5139 LSK |
0.7364 EUR |
0.6984 EUR |
0.7738 EUR |
0.7050 EUR |
| 2022-11-15 |
0.7258 EUR |
28,929.7899 LSK |
0.7015 EUR |
0.7015 EUR |
0.7455 EUR |
0.7271 EUR |
| 2022-11-14 |
0.7007 EUR |
51,771.7009 LSK |
0.6766 EUR |
0.6325 EUR |
0.7304 EUR |
0.7122 EUR |
| 2022-11-13 |
0.6955 EUR |
15,175.6216 LSK |
0.7276 EUR |
0.6837 EUR |
0.7366 EUR |
0.6916 EUR |
| 2022-11-12 |
0.7521 EUR |
24,742.1755 LSK |
0.7455 EUR |
0.7178 EUR |
0.8026 EUR |
0.7256 EUR |
| 2022-11-11 |
0.7650 EUR |
16,338.1454 LSK |
0.7826 EUR |
0.7274 EUR |
0.7917 EUR |
0.7307 EUR |
| 2022-11-10 |
0.7414 EUR |
95,651.1083 LSK |
0.6976 EUR |
0.6951 EUR |
0.7831 EUR |
0.7671 EUR |
| 2022-11-09 |
0.7783 EUR |
89,426.4847 LSK |
0.8565 EUR |
0.6757 EUR |
0.8565 EUR |
0.6843 EUR |
| 2022-11-08 |
0.8826 EUR |
87,856.1905 LSK |
0.9598 EUR |
0.8000 EUR |
0.9793 EUR |
0.8580 EUR |
| 2022-11-07 |
0.9856 EUR |
20,046.4349 LSK |
0.9944 EUR |
0.9786 EUR |
0.9988 EUR |
0.9832 EUR |
| 2022-11-06 |
1.0131 EUR |
22,495.2374 LSK |
1.0181 EUR |
1.0050 EUR |
1.0258 EUR |
1.0050 EUR |
| 2022-11-05 |
1.0324 EUR |
47,533.2812 LSK |
1.0281 EUR |
1.0084 EUR |
1.0799 EUR |
1.0161 EUR |
| 2022-11-04 |
1.0219 EUR |
35,434.0092 LSK |
1.0007 EUR |
0.9971 EUR |
1.0310 EUR |
1.0309 EUR |
| 2022-11-03 |
1.0019 EUR |
13,401.0573 LSK |
0.9775 EUR |
0.9775 EUR |
1.0086 EUR |
0.9980 EUR |
| 2022-11-02 |
0.9791 EUR |
42,956.8567 LSK |
0.9993 EUR |
0.9654 EUR |
1.0019 EUR |
0.9719 EUR |
| 2022-11-01 |
1.0194 EUR |
23,515.4616 LSK |
1.0032 EUR |
0.9910 EUR |
1.0420 EUR |
1.0069 EUR |
| 2022-10-31 |
0.9927 EUR |
3,467.3160 LSK |
0.9842 EUR |
0.9730 EUR |
1.0124 EUR |
0.9986 EUR |
| 2022-10-30 |
0.9945 EUR |
20,566.1179 LSK |
0.9856 EUR |
0.9773 EUR |
1.0124 EUR |
0.9773 EUR |
| 2022-10-29 |
0.9837 EUR |
11,249.0843 LSK |
0.9885 EUR |
0.9658 EUR |
0.9894 EUR |
0.9823 EUR |
| 2022-10-28 |
0.9666 EUR |
3,669.4527 LSK |
0.9671 EUR |
0.9591 EUR |
0.9846 EUR |
0.9797 EUR |
| 2022-10-27 |
0.9746 EUR |
9,170.6939 LSK |
0.9541 EUR |
0.9541 EUR |
0.9873 EUR |
0.9721 EUR |
| 2022-10-26 |
0.9839 EUR |
26,699.9159 LSK |
0.9746 EUR |
0.9626 EUR |
0.9909 EUR |
0.9761 EUR |
| 2022-10-25 |
0.9806 EUR |
59,544.0709 LSK |
0.9647 EUR |
0.9611 EUR |
1.0171 EUR |
0.9790 EUR |
| 2022-10-24 |
0.9646 EUR |
24,889.3938 LSK |
0.9600 EUR |
0.9483 EUR |
0.9776 EUR |
0.9679 EUR |
| 2022-10-23 |
0.9421 EUR |
7,210.6163 LSK |
0.9439 EUR |
0.9144 EUR |
0.9631 EUR |
0.9597 EUR |
| 2022-10-22 |
0.9332 EUR |
13,377.3863 LSK |
0.9301 EUR |
0.9271 EUR |
0.9473 EUR |
0.9420 EUR |
| 2022-10-21 |
0.9135 EUR |
2,263.7415 LSK |
0.9172 EUR |
0.9090 EUR |
0.9251 EUR |
0.9241 EUR |
| 2022-10-20 |
0.9294 EUR |
4,245.9286 LSK |
0.9060 EUR |
0.9060 EUR |
0.9407 EUR |
0.9169 EUR |
| 2022-10-19 |
0.9351 EUR |
2,641.3280 LSK |
0.9578 EUR |
0.9272 EUR |
0.9578 EUR |
0.9310 EUR |
| 2022-10-18 |
0.9668 EUR |
7,216.7963 LSK |
0.9804 EUR |
0.9546 EUR |
0.9804 EUR |
0.9579 EUR |
| 2022-10-17 |
0.9882 EUR |
50,531.0234 LSK |
0.9526 EUR |
0.9477 EUR |
1.0175 EUR |
0.9836 EUR |