Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-16 |
0.9589 EUR |
75,022.3142 LSK |
0.9289 EUR |
0.9289 EUR |
0.9747 EUR |
0.9522 EUR |
| 2022-10-15 |
0.9245 EUR |
7,821.5149 LSK |
0.9331 EUR |
0.9210 EUR |
0.9338 EUR |
0.9291 EUR |
| 2022-10-14 |
0.9394 EUR |
21,725.1421 LSK |
0.9373 EUR |
0.9280 EUR |
0.9589 EUR |
0.9280 EUR |
| 2022-10-13 |
0.8976 EUR |
27,798.7654 LSK |
0.9410 EUR |
0.8675 EUR |
0.9423 EUR |
0.9329 EUR |
| 2022-10-12 |
0.9546 EUR |
23,647.2410 LSK |
0.9600 EUR |
0.9334 EUR |
0.9680 EUR |
0.9527 EUR |
| 2022-10-11 |
0.9603 EUR |
35,254.9335 LSK |
0.9801 EUR |
0.9368 EUR |
0.9801 EUR |
0.9485 EUR |
| 2022-10-10 |
1.0250 EUR |
33,829.3583 LSK |
1.0231 EUR |
0.9861 EUR |
1.0880 EUR |
0.9861 EUR |
| 2022-10-09 |
1.0439 EUR |
164,304.4314 LSK |
1.0120 EUR |
1.0055 EUR |
1.1170 EUR |
1.0281 EUR |
| 2022-10-08 |
1.0774 EUR |
418,928.6682 LSK |
0.9984 EUR |
0.9955 EUR |
1.1725 EUR |
0.9955 EUR |
| 2022-10-07 |
0.9838 EUR |
12,790.9498 LSK |
0.9788 EUR |
0.9674 EUR |
1.0066 EUR |
0.9936 EUR |
| 2022-10-06 |
0.9757 EUR |
7,850.4478 LSK |
0.9755 EUR |
0.9699 EUR |
0.9847 EUR |
0.9803 EUR |
| 2022-10-05 |
0.9729 EUR |
36,233.1101 LSK |
0.9633 EUR |
0.9633 EUR |
0.9810 EUR |
0.9787 EUR |
| 2022-10-04 |
0.9681 EUR |
63,579.2615 LSK |
0.9676 EUR |
0.9608 EUR |
0.9779 EUR |
0.9726 EUR |
| 2022-10-03 |
0.9676 EUR |
42,033.3062 LSK |
0.9653 EUR |
0.9578 EUR |
0.9742 EUR |
0.9720 EUR |
| 2022-10-02 |
0.9776 EUR |
38,000.3473 LSK |
0.9726 EUR |
0.9621 EUR |
0.9927 EUR |
0.9689 EUR |
| 2022-10-01 |
0.9734 EUR |
11,140.2320 LSK |
0.9745 EUR |
0.9655 EUR |
0.9747 EUR |
0.9743 EUR |
| 2022-09-30 |
0.9753 EUR |
8,665.1737 LSK |
0.9986 EUR |
0.9657 EUR |
0.9986 EUR |
0.9696 EUR |
| 2022-09-29 |
0.9816 EUR |
9,775.4629 LSK |
0.9908 EUR |
0.9634 EUR |
0.9985 EUR |
0.9737 EUR |
| 2022-09-28 |
0.9963 EUR |
28,355.4652 LSK |
1.0180 EUR |
0.9739 EUR |
1.0180 EUR |
0.9974 EUR |
| 2022-09-27 |
1.0388 EUR |
37,165.5771 LSK |
1.0292 EUR |
1.0010 EUR |
1.0618 EUR |
1.0103 EUR |
| 2022-09-26 |
1.0247 EUR |
131,810.5378 LSK |
0.9837 EUR |
0.9832 EUR |
1.0607 EUR |
1.0489 EUR |
| 2022-09-25 |
1.0086 EUR |
34,142.3990 LSK |
0.9921 EUR |
0.9858 EUR |
1.0452 EUR |
0.9913 EUR |
| 2022-09-24 |
0.9857 EUR |
6,641.6856 LSK |
0.9896 EUR |
0.9783 EUR |
0.9974 EUR |
0.9856 EUR |
| 2022-09-23 |
0.9756 EUR |
50,539.7873 LSK |
0.9712 EUR |
0.9606 EUR |
0.9885 EUR |
0.9885 EUR |
| 2022-09-22 |
0.9726 EUR |
25,317.8940 LSK |
0.9398 EUR |
0.9398 EUR |
0.9788 EUR |
0.9721 EUR |
| 2022-09-21 |
0.9975 EUR |
234,173.0910 LSK |
0.9522 EUR |
0.9300 EUR |
1.0593 EUR |
0.9344 EUR |
| 2022-09-20 |
0.9385 EUR |
26,649.1806 LSK |
0.9451 EUR |
0.9282 EUR |
0.9587 EUR |
0.9525 EUR |
| 2022-09-19 |
0.9256 EUR |
8,964.8958 LSK |
0.9528 EUR |
0.9051 EUR |
0.9555 EUR |
0.9544 EUR |
| 2022-09-18 |
0.9824 EUR |
13,320.0467 LSK |
1.0165 EUR |
0.9526 EUR |
1.0234 EUR |
0.9533 EUR |
| 2022-09-17 |
1.0043 EUR |
3,968.7760 LSK |
1.0013 EUR |
0.9953 EUR |
1.0157 EUR |
1.0150 EUR |
| 2022-09-16 |
0.9913 EUR |
19,757.5489 LSK |
0.9878 EUR |
0.9726 EUR |
1.0122 EUR |
0.9925 EUR |