Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |