Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.9945 EUR |
32,100.2544 LSK |
1.0209 EUR |
0.9749 EUR |
1.0209 EUR |
0.9792 EUR |
| 2022-09-14 |
1.0078 EUR |
26,837.6159 LSK |
1.0069 EUR |
0.9966 EUR |
1.0183 EUR |
1.0149 EUR |
| 2022-09-13 |
1.0499 EUR |
40,222.1493 LSK |
1.0856 EUR |
1.0054 EUR |
1.1100 EUR |
1.0100 EUR |
| 2022-09-12 |
1.0807 EUR |
64,663.2450 LSK |
1.0765 EUR |
1.0566 EUR |
1.0947 EUR |
1.0741 EUR |
| 2022-09-11 |
1.0739 EUR |
43,655.8426 LSK |
1.0597 EUR |
1.0547 EUR |
1.0907 EUR |
1.0665 EUR |
| 2022-09-10 |
1.0649 EUR |
22,252.4989 LSK |
1.0737 EUR |
1.0523 EUR |
1.0737 EUR |
1.0668 EUR |
| 2022-09-09 |
1.0672 EUR |
125,344.7764 LSK |
1.0575 EUR |
1.0329 EUR |
1.1088 EUR |
1.0696 EUR |
| 2022-09-08 |
1.1702 EUR |
806,196.3005 LSK |
1.0200 EUR |
1.0200 EUR |
1.2870 EUR |
1.0496 EUR |
| 2022-09-07 |
0.9915 EUR |
26,644.8299 LSK |
0.9902 EUR |
0.9681 EUR |
1.0159 EUR |
1.0076 EUR |
| 2022-09-06 |
1.0386 EUR |
9,998.4477 LSK |
1.0540 EUR |
0.9988 EUR |
1.0707 EUR |
0.9988 EUR |
| 2022-09-05 |
1.0521 EUR |
5,818.7653 LSK |
1.0663 EUR |
1.0399 EUR |
1.0671 EUR |
1.0472 EUR |
| 2022-09-04 |
1.0604 EUR |
11,078.7275 LSK |
1.0625 EUR |
1.0380 EUR |
1.0656 EUR |
1.0644 EUR |
| 2022-09-03 |
1.0592 EUR |
4,158.1200 LSK |
1.0582 EUR |
1.0543 EUR |
1.0805 EUR |
1.0605 EUR |
| 2022-09-02 |
1.0602 EUR |
23,254.7742 LSK |
1.0630 EUR |
1.0428 EUR |
1.0706 EUR |
1.0490 EUR |
| 2022-09-01 |
1.0531 EUR |
20,139.2007 LSK |
1.0601 EUR |
1.0380 EUR |
1.0628 EUR |
1.0540 EUR |
| 2022-08-31 |
1.0728 EUR |
36,846.6174 LSK |
1.0594 EUR |
1.0503 EUR |
1.0903 EUR |
1.0624 EUR |
| 2022-08-30 |
1.0613 EUR |
41,653.9352 LSK |
1.0623 EUR |
1.0220 EUR |
1.0905 EUR |
1.0495 EUR |
| 2022-08-29 |
1.0222 EUR |
8,612.9556 LSK |
1.0191 EUR |
1.0138 EUR |
1.0620 EUR |
1.0620 EUR |
| 2022-08-28 |
1.0587 EUR |
5,323.7188 LSK |
1.0541 EUR |
1.0471 EUR |
1.0877 EUR |
1.0877 EUR |
| 2022-08-27 |
1.0534 EUR |
11,203.5834 LSK |
1.0517 EUR |
1.0369 EUR |
1.0870 EUR |
1.0529 EUR |
| 2022-08-26 |
1.0997 EUR |
22,641.6129 LSK |
1.1391 EUR |
1.0606 EUR |
1.1391 EUR |
1.0606 EUR |
| 2022-08-25 |
1.1316 EUR |
26,253.6742 LSK |
1.1149 EUR |
1.1149 EUR |
1.1500 EUR |
1.1443 EUR |
| 2022-08-24 |
1.1273 EUR |
44,726.4245 LSK |
1.1260 EUR |
1.1123 EUR |
1.1351 EUR |
1.1214 EUR |
| 2022-08-23 |
1.1263 EUR |
17,778.6979 LSK |
1.1413 EUR |
1.0885 EUR |
1.1413 EUR |
1.1260 EUR |
| 2022-08-22 |
1.1042 EUR |
75,209.8183 LSK |
1.0872 EUR |
1.0488 EUR |
1.1426 EUR |
1.1284 EUR |
| 2022-08-21 |
1.0842 EUR |
27,935.2156 LSK |
1.0719 EUR |
1.0670 EUR |
1.1064 EUR |
1.0853 EUR |
| 2022-08-20 |
1.0755 EUR |
17,892.9050 LSK |
1.0654 EUR |
1.0330 EUR |
1.1030 EUR |
1.0330 EUR |
| 2022-08-19 |
1.0920 EUR |
17,858.4178 LSK |
1.1743 EUR |
1.0583 EUR |
1.1743 EUR |
1.0745 EUR |
| 2022-08-18 |
1.1916 EUR |
10,564.7993 LSK |
1.1852 EUR |
1.1814 EUR |
1.2099 EUR |
1.2057 EUR |
| 2022-08-17 |
1.2028 EUR |
13,091.0407 LSK |
1.2269 EUR |
1.1689 EUR |
1.2541 EUR |
1.1852 EUR |
| 2022-08-16 |
1.2392 EUR |
11,329.3947 LSK |
1.2580 EUR |
1.2142 EUR |
1.2580 EUR |
1.2371 EUR |
| 2022-08-15 |
1.2672 EUR |
55,603.5895 LSK |
1.2255 EUR |
1.2225 EUR |
1.3459 EUR |
1.2569 EUR |
| 2022-08-14 |
1.2527 EUR |
29,182.8074 LSK |
1.2632 EUR |
1.2193 EUR |
1.2940 EUR |
1.2238 EUR |
| 2022-08-13 |
1.2567 EUR |
25,036.5375 LSK |
1.2529 EUR |
1.2370 EUR |
1.2836 EUR |
1.2557 EUR |
| 2022-08-12 |
1.2337 EUR |
41,382.0305 LSK |
1.2088 EUR |
1.2027 EUR |
1.2528 EUR |
1.2489 EUR |
| 2022-08-11 |
1.2115 EUR |
55,222.1263 LSK |
1.1900 EUR |
1.1863 EUR |
1.2495 EUR |
1.2235 EUR |
| 2022-08-10 |
1.1704 EUR |
30,775.6203 LSK |
1.1573 EUR |
1.1247 EUR |
1.1900 EUR |
1.1893 EUR |
| 2022-08-09 |
1.1515 EUR |
24,302.3973 LSK |
1.2197 EUR |
1.1257 EUR |
1.2197 EUR |
1.1434 EUR |
| 2022-08-08 |
1.1994 EUR |
72,307.4720 LSK |
1.2000 EUR |
1.1843 EUR |
1.2597 EUR |
1.2051 EUR |
| 2022-08-07 |
1.2028 EUR |
87,085.2564 LSK |
1.1700 EUR |
1.1691 EUR |
1.2921 EUR |
1.1879 EUR |
| 2022-08-06 |
1.1776 EUR |
34,371.7775 LSK |
1.1761 EUR |
1.1644 EUR |
1.1931 EUR |
1.1665 EUR |
| 2022-08-05 |
1.1495 EUR |
67,307.5253 LSK |
1.1176 EUR |
1.1176 EUR |
1.1800 EUR |
1.1715 EUR |
| 2022-08-04 |
1.1235 EUR |
80,003.1913 LSK |
1.1095 EUR |
1.1024 EUR |
1.1499 EUR |
1.1161 EUR |
| 2022-08-03 |
1.1291 EUR |
167,340.4087 LSK |
1.1345 EUR |
1.0966 EUR |
1.1475 EUR |
1.1142 EUR |
| 2022-08-02 |
1.1347 EUR |
547,272.4623 LSK |
1.2159 EUR |
1.1000 EUR |
1.2159 EUR |
1.1519 EUR |
| 2022-08-01 |
1.4837 EUR |
3,190,843.5741 LSK |
1.1498 EUR |
1.1498 EUR |
1.8508 EUR |
1.2136 EUR |
| 2022-07-31 |
1.1520 EUR |
125,651.7301 LSK |
1.1139 EUR |
1.1031 EUR |
1.1831 EUR |
1.1300 EUR |
| 2022-07-30 |
1.1318 EUR |
115,641.0145 LSK |
1.1018 EUR |
1.0939 EUR |
1.1736 EUR |
1.1204 EUR |
| 2022-07-29 |
1.1063 EUR |
40,879.1316 LSK |
1.1146 EUR |
1.0863 EUR |
1.1256 EUR |
1.1072 EUR |
| 2022-07-28 |
1.1014 EUR |
50,273.2075 LSK |
1.0852 EUR |
1.0659 EUR |
1.1258 EUR |
1.1258 EUR |