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