Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
1.0409 EUR |
16,784.8427 LSK |
1.0414 EUR |
1.0188 EUR |
1.0925 EUR |
1.0755 EUR |
| 2022-07-26 |
1.0103 EUR |
6,109.4595 LSK |
1.0203 EUR |
0.9949 EUR |
1.0265 EUR |
1.0265 EUR |
| 2022-07-25 |
1.0466 EUR |
7,560.2548 LSK |
1.0904 EUR |
1.0339 EUR |
1.0904 EUR |
1.0526 EUR |
| 2022-07-24 |
1.0958 EUR |
17,398.2608 LSK |
1.0887 EUR |
1.0817 EUR |
1.1183 EUR |
1.1085 EUR |
| 2022-07-23 |
1.0922 EUR |
18,488.4027 LSK |
1.0943 EUR |
1.0646 EUR |
1.1149 EUR |
1.0842 EUR |
| 2022-07-22 |
1.1053 EUR |
19,955.5637 LSK |
1.1042 EUR |
1.0804 EUR |
1.1496 EUR |
1.0878 EUR |
| 2022-07-21 |
1.0884 EUR |
17,530.5141 LSK |
1.1021 EUR |
1.0607 EUR |
1.1071 EUR |
1.0949 EUR |
| 2022-07-20 |
1.1268 EUR |
52,367.0649 LSK |
1.1232 EUR |
1.1084 EUR |
1.1489 EUR |
1.1245 EUR |
| 2022-07-19 |
1.1015 EUR |
44,255.2797 LSK |
1.0836 EUR |
1.0649 EUR |
1.1260 EUR |
1.1184 EUR |
| 2022-07-18 |
1.0796 EUR |
59,176.5685 LSK |
1.0466 EUR |
1.0466 EUR |
1.0974 EUR |
1.0866 EUR |
| 2022-07-17 |
1.0588 EUR |
27,481.5137 LSK |
1.0765 EUR |
1.0396 EUR |
1.0765 EUR |
1.0470 EUR |
| 2022-07-16 |
1.0554 EUR |
36,534.2332 LSK |
1.0367 EUR |
1.0323 EUR |
1.0784 EUR |
1.0675 EUR |
| 2022-07-15 |
1.0414 EUR |
53,099.9984 LSK |
1.0161 EUR |
1.0100 EUR |
1.0886 EUR |
1.0381 EUR |
| 2022-07-14 |
1.0104 EUR |
69,627.2065 LSK |
1.0082 EUR |
0.9818 EUR |
1.0598 EUR |
1.0154 EUR |
| 2022-07-13 |
0.9745 EUR |
67,404.9152 LSK |
0.9834 EUR |
0.9298 EUR |
1.0062 EUR |
0.9985 EUR |
| 2022-07-12 |
1.0021 EUR |
25,714.6319 LSK |
1.0051 EUR |
0.9861 EUR |
1.0191 EUR |
0.9890 EUR |
| 2022-07-11 |
1.0494 EUR |
33,377.3820 LSK |
1.0519 EUR |
0.9956 EUR |
1.0997 EUR |
0.9956 EUR |
| 2022-07-10 |
1.0640 EUR |
25,346.5131 LSK |
1.0978 EUR |
1.0411 EUR |
1.0989 EUR |
1.0557 EUR |
| 2022-07-09 |
1.0941 EUR |
35,855.6530 LSK |
1.0919 EUR |
1.0689 EUR |
1.1060 EUR |
1.0989 EUR |
| 2022-07-08 |
1.1021 EUR |
190,169.9591 LSK |
1.0594 EUR |
1.0503 EUR |
1.1692 EUR |
1.0944 EUR |
| 2022-07-07 |
1.0397 EUR |
53,825.3624 LSK |
1.0354 EUR |
1.0205 EUR |
1.0673 EUR |
1.0574 EUR |
| 2022-07-06 |
1.0253 EUR |
110,657.2755 LSK |
1.0146 EUR |
0.9854 EUR |
1.0841 EUR |
1.0341 EUR |
| 2022-07-05 |
1.0039 EUR |
62,572.1050 LSK |
1.0207 EUR |
0.9816 EUR |
1.0233 EUR |
1.0141 EUR |
| 2022-07-04 |
0.9850 EUR |
29,665.0365 LSK |
0.9857 EUR |
0.9628 EUR |
1.0097 EUR |
1.0045 EUR |
| 2022-07-03 |
0.9779 EUR |
21,700.1157 LSK |
0.9863 EUR |
0.9682 EUR |
0.9987 EUR |
0.9846 EUR |
| 2022-07-02 |
0.9943 EUR |
5,125.5084 LSK |
0.9840 EUR |
0.9720 EUR |
1.0140 EUR |
1.0025 EUR |
| 2022-07-01 |
0.9991 EUR |
29,336.8935 LSK |
1.0325 EUR |
0.9643 EUR |
1.0501 EUR |
0.9823 EUR |
| 2022-06-30 |
1.0103 EUR |
97,559.7405 LSK |
1.0792 EUR |
0.9768 EUR |
1.0792 EUR |
1.0119 EUR |
| 2022-06-29 |
1.1338 EUR |
94,871.4363 LSK |
1.0872 EUR |
1.0729 EUR |
1.2000 EUR |
1.1186 EUR |
| 2022-06-28 |
1.1782 EUR |
729,397.1277 LSK |
1.1154 EUR |
1.0617 EUR |
1.3499 EUR |
1.0827 EUR |
| 2022-06-27 |
1.2267 EUR |
1,626,204.9607 LSK |
0.9981 EUR |
0.9916 EUR |
1.6456 EUR |
1.1126 EUR |
| 2022-06-26 |
1.0258 EUR |
15,834.0574 LSK |
1.0401 EUR |
1.0064 EUR |
1.0404 EUR |
1.0129 EUR |
| 2022-06-25 |
1.0358 EUR |
16,960.4119 LSK |
1.0440 EUR |
1.0018 EUR |
1.0508 EUR |
1.0331 EUR |
| 2022-06-24 |
1.0252 EUR |
31,146.3079 LSK |
1.0203 EUR |
1.0017 EUR |
1.0455 EUR |
1.0445 EUR |
| 2022-06-23 |
1.0020 EUR |
35,076.2880 LSK |
0.9834 EUR |
0.9775 EUR |
1.0252 EUR |
1.0128 EUR |
| 2022-06-22 |
0.9849 EUR |
140,083.7521 LSK |
0.9956 EUR |
0.9424 EUR |
1.0336 EUR |
0.9731 EUR |
| 2022-06-21 |
0.9990 EUR |
88,339.0954 LSK |
0.9560 EUR |
0.9477 EUR |
1.0278 EUR |
1.0057 EUR |
| 2022-06-20 |
0.9370 EUR |
81,704.4643 LSK |
0.9448 EUR |
0.8970 EUR |
0.9565 EUR |
0.9394 EUR |
| 2022-06-19 |
0.9068 EUR |
61,428.6920 LSK |
0.8653 EUR |
0.8408 EUR |
0.9502 EUR |
0.9403 EUR |
| 2022-06-18 |
0.8908 EUR |
90,899.0376 LSK |
0.9516 EUR |
0.8097 EUR |
0.9688 EUR |
0.8653 EUR |
| 2022-06-17 |
0.9472 EUR |
93,767.5542 LSK |
0.9294 EUR |
0.8933 EUR |
0.9844 EUR |
0.9377 EUR |
| 2022-06-16 |
0.9908 EUR |
174,801.9285 LSK |
0.9686 EUR |
0.9148 EUR |
1.0592 EUR |
0.9148 EUR |
| 2022-06-15 |
0.8801 EUR |
95,717.7519 LSK |
0.9162 EUR |
0.8324 EUR |
0.9570 EUR |
0.9570 EUR |
| 2022-06-14 |
0.8946 EUR |
41,805.2804 LSK |
0.9038 EUR |
0.8493 EUR |
0.9437 EUR |
0.8995 EUR |
| 2022-06-13 |
0.9303 EUR |
112,090.5509 LSK |
1.0330 EUR |
0.8771 EUR |
1.0437 EUR |
0.9032 EUR |
| 2022-06-12 |
1.0858 EUR |
92,960.5678 LSK |
1.1248 EUR |
1.0053 EUR |
1.1270 EUR |
1.0503 EUR |
| 2022-06-11 |
1.1446 EUR |
71,519.6705 LSK |
1.1968 EUR |
1.0603 EUR |
1.1975 EUR |
1.1035 EUR |
| 2022-06-10 |
1.1840 EUR |
67,597.2901 LSK |
1.2409 EUR |
1.1415 EUR |
1.2422 EUR |
1.1722 EUR |
| 2022-06-09 |
1.2633 EUR |
19,955.6679 LSK |
1.2678 EUR |
1.2367 EUR |
1.2807 EUR |
1.2581 EUR |
| 2022-06-08 |
1.2850 EUR |
49,725.0070 LSK |
1.3043 EUR |
1.2512 EUR |
1.3347 EUR |
1.2833 EUR |