Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.2745 EUR |
83,226.5111 LSK |
1.3445 EUR |
1.2409 EUR |
1.3445 EUR |
1.3170 EUR |
| 2022-06-06 |
1.3440 EUR |
60,097.5052 LSK |
1.2909 EUR |
1.2790 EUR |
1.4182 EUR |
1.3311 EUR |
| 2022-06-05 |
1.3184 EUR |
288,196.3404 LSK |
1.2344 EUR |
1.2078 EUR |
1.4048 EUR |
1.3019 EUR |
| 2022-06-04 |
1.2210 EUR |
28,983.8289 LSK |
1.2383 EUR |
1.1865 EUR |
1.2853 EUR |
1.2310 EUR |
| 2022-06-03 |
1.2376 EUR |
37,552.1871 LSK |
1.2676 EUR |
1.1917 EUR |
1.2815 EUR |
1.2403 EUR |
| 2022-06-02 |
1.2401 EUR |
85,760.2789 LSK |
1.1874 EUR |
1.1813 EUR |
1.2943 EUR |
1.2818 EUR |
| 2022-06-01 |
1.2448 EUR |
153,563.5751 LSK |
1.1973 EUR |
1.1768 EUR |
1.3239 EUR |
1.1768 EUR |
| 2022-05-31 |
1.1986 EUR |
67,405.6861 LSK |
1.2191 EUR |
1.1720 EUR |
1.2286 EUR |
1.2107 EUR |
| 2022-05-30 |
1.2106 EUR |
46,810.2467 LSK |
1.1677 EUR |
1.1677 EUR |
1.2564 EUR |
1.2350 EUR |
| 2022-05-29 |
1.1711 EUR |
122,984.8212 LSK |
1.0985 EUR |
1.0985 EUR |
1.2574 EUR |
1.1494 EUR |
| 2022-05-28 |
1.1699 EUR |
183,481.7040 LSK |
1.0766 EUR |
1.0561 EUR |
1.2584 EUR |
1.0983 EUR |
| 2022-05-27 |
1.0700 EUR |
34,645.4821 LSK |
1.0846 EUR |
1.0369 EUR |
1.1358 EUR |
1.0737 EUR |
| 2022-05-26 |
1.1172 EUR |
54,724.9304 LSK |
1.1930 EUR |
1.0416 EUR |
1.1930 EUR |
1.1132 EUR |
| 2022-05-25 |
1.1740 EUR |
33,799.7225 LSK |
1.1758 EUR |
1.1519 EUR |
1.2083 EUR |
1.1982 EUR |
| 2022-05-24 |
1.1787 EUR |
109,773.0704 LSK |
1.1596 EUR |
1.0896 EUR |
1.3052 EUR |
1.1989 EUR |
| 2022-05-23 |
1.2335 EUR |
48,484.4226 LSK |
1.2144 EUR |
1.1320 EUR |
1.3011 EUR |
1.1355 EUR |
| 2022-05-22 |
1.1798 EUR |
52,057.1219 LSK |
1.0971 EUR |
1.0971 EUR |
1.2546 EUR |
1.1929 EUR |
| 2022-05-21 |
1.0731 EUR |
22,316.9248 LSK |
1.0793 EUR |
1.0528 EUR |
1.0980 EUR |
1.0876 EUR |
| 2022-05-20 |
1.0898 EUR |
27,608.3951 LSK |
1.1159 EUR |
1.0453 EUR |
1.1250 EUR |
1.0676 EUR |
| 2022-05-19 |
1.0587 EUR |
44,779.3545 LSK |
1.0650 EUR |
1.0146 EUR |
1.0925 EUR |
1.0902 EUR |
| 2022-05-18 |
1.1420 EUR |
41,146.8841 LSK |
1.2267 EUR |
1.0786 EUR |
1.2267 EUR |
1.0958 EUR |
| 2022-05-17 |
1.1883 EUR |
56,893.9469 LSK |
1.1476 EUR |
1.1476 EUR |
1.2356 EUR |
1.2356 EUR |
| 2022-05-16 |
1.1562 EUR |
27,304.6598 LSK |
1.2392 EUR |
1.1141 EUR |
1.2561 EUR |
1.1508 EUR |
| 2022-05-15 |
1.1968 EUR |
63,441.9262 LSK |
1.1539 EUR |
1.1331 EUR |
1.2508 EUR |
1.2148 EUR |
| 2022-05-14 |
1.0968 EUR |
39,195.9501 LSK |
1.1304 EUR |
1.0421 EUR |
1.1572 EUR |
1.1128 EUR |
| 2022-05-13 |
1.0972 EUR |
102,089.4272 LSK |
0.9394 EUR |
0.9394 EUR |
1.1390 EUR |
1.1029 EUR |
| 2022-05-12 |
0.8948 EUR |
107,086.4979 LSK |
0.9709 EUR |
0.7682 EUR |
1.0177 EUR |
0.9124 EUR |
| 2022-05-11 |
1.1392 EUR |
440,243.5066 LSK |
1.2740 EUR |
0.9066 EUR |
1.4002 EUR |
0.9612 EUR |
| 2022-05-10 |
1.3032 EUR |
205,016.5148 LSK |
1.2635 EUR |
1.2016 EUR |
1.4080 EUR |
1.2273 EUR |
| 2022-05-09 |
1.4629 EUR |
255,951.0234 LSK |
1.5320 EUR |
1.2886 EUR |
1.6744 EUR |
1.2957 EUR |
| 2022-05-08 |
1.5295 EUR |
21,073.2865 LSK |
1.5341 EUR |
1.5085 EUR |
1.5522 EUR |
1.5260 EUR |
| 2022-05-07 |
1.5756 EUR |
11,610.1743 LSK |
1.5873 EUR |
1.5190 EUR |
1.5904 EUR |
1.5227 EUR |
| 2022-05-06 |
1.5731 EUR |
58,591.1890 LSK |
1.6028 EUR |
1.5321 EUR |
1.6152 EUR |
1.6018 EUR |
| 2022-05-05 |
1.6304 EUR |
53,968.6592 LSK |
1.7665 EUR |
1.5528 EUR |
1.8038 EUR |
1.5937 EUR |
| 2022-05-04 |
1.7091 EUR |
34,618.0624 LSK |
1.6477 EUR |
1.6477 EUR |
1.7711 EUR |
1.7542 EUR |
| 2022-05-03 |
1.6863 EUR |
36,856.3864 LSK |
1.6772 EUR |
1.6478 EUR |
1.7262 EUR |
1.6591 EUR |
| 2022-05-02 |
1.6750 EUR |
34,165.1257 LSK |
1.7078 EUR |
1.6378 EUR |
1.7211 EUR |
1.6878 EUR |
| 2022-05-01 |
1.6635 EUR |
30,293.6276 LSK |
1.6701 EUR |
1.6216 EUR |
1.6935 EUR |
1.6931 EUR |
| 2022-04-30 |
1.7795 EUR |
20,557.0554 LSK |
1.8450 EUR |
1.6647 EUR |
1.8489 EUR |
1.6647 EUR |
| 2022-04-29 |
1.8551 EUR |
18,385.6987 LSK |
1.9223 EUR |
1.8042 EUR |
1.9267 EUR |
1.8209 EUR |
| 2022-04-28 |
1.9333 EUR |
29,580.2284 LSK |
1.9573 EUR |
1.8920 EUR |
1.9745 EUR |
1.9424 EUR |
| 2022-04-27 |
1.9274 EUR |
60,635.2916 LSK |
1.8616 EUR |
1.8444 EUR |
2.0000 EUR |
1.9439 EUR |
| 2022-04-26 |
1.9609 EUR |
72,156.2902 LSK |
1.9668 EUR |
1.8436 EUR |
2.0902 EUR |
1.8578 EUR |
| 2022-04-25 |
1.8869 EUR |
77,340.1101 LSK |
1.9519 EUR |
1.8246 EUR |
1.9565 EUR |
1.9481 EUR |
| 2022-04-24 |
2.0033 EUR |
95,065.5775 LSK |
2.0600 EUR |
1.9362 EUR |
2.0694 EUR |
1.9613 EUR |
| 2022-04-23 |
2.1349 EUR |
302,357.0728 LSK |
2.2773 EUR |
2.0755 EUR |
2.2837 EUR |
2.1121 EUR |
| 2022-04-22 |
2.6340 EUR |
1,548,533.0220 LSK |
2.0228 EUR |
2.0228 EUR |
3.0000 EUR |
2.3699 EUR |
| 2022-04-21 |
2.0335 EUR |
29,277.0062 LSK |
2.0319 EUR |
1.9852 EUR |
2.1198 EUR |
2.0260 EUR |
| 2022-04-20 |
2.0288 EUR |
57,044.4876 LSK |
2.0734 EUR |
1.9839 EUR |
2.0734 EUR |
2.0279 EUR |
| 2022-04-19 |
2.0464 EUR |
69,761.6009 LSK |
1.9860 EUR |
1.9860 EUR |
2.0907 EUR |
2.0686 EUR |