Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1.8986 EUR |
20,008.0820 LSK |
1.9149 EUR |
1.8156 EUR |
1.9417 EUR |
1.9417 EUR |
| 2022-04-17 |
1.9650 EUR |
3,949.1629 LSK |
1.9676 EUR |
1.9535 EUR |
1.9815 EUR |
1.9728 EUR |
| 2022-04-16 |
1.9693 EUR |
2,468.3268 LSK |
1.9845 EUR |
1.9535 EUR |
1.9869 EUR |
1.9663 EUR |
| 2022-04-15 |
1.9825 EUR |
8,802.1603 LSK |
2.0004 EUR |
1.9635 EUR |
2.0077 EUR |
1.9780 EUR |
| 2022-04-14 |
1.9806 EUR |
4,102.2954 LSK |
2.0004 EUR |
1.9564 EUR |
2.0173 EUR |
1.9818 EUR |
| 2022-04-13 |
1.9863 EUR |
5,672.9606 LSK |
1.9866 EUR |
1.9379 EUR |
2.0181 EUR |
1.9987 EUR |
| 2022-04-12 |
1.9253 EUR |
31,702.4610 LSK |
1.8240 EUR |
1.8221 EUR |
2.0909 EUR |
1.9499 EUR |
| 2022-04-11 |
1.8303 EUR |
35,732.8829 LSK |
1.9645 EUR |
1.7569 EUR |
1.9645 EUR |
1.8377 EUR |
| 2022-04-10 |
2.0333 EUR |
3,444.5072 LSK |
2.0304 EUR |
2.0080 EUR |
2.0462 EUR |
2.0400 EUR |
| 2022-04-09 |
2.0074 EUR |
4,891.0072 LSK |
1.9997 EUR |
1.9883 EUR |
2.0270 EUR |
2.0141 EUR |
| 2022-04-08 |
2.0535 EUR |
3,188.9400 LSK |
2.0995 EUR |
2.0114 EUR |
2.1133 EUR |
2.0122 EUR |
| 2022-04-07 |
2.0742 EUR |
9,755.6952 LSK |
2.0669 EUR |
1.9900 EUR |
2.1126 EUR |
2.1041 EUR |
| 2022-04-06 |
2.0819 EUR |
24,606.9344 LSK |
2.2195 EUR |
2.0118 EUR |
2.2312 EUR |
2.0274 EUR |
| 2022-04-05 |
2.2874 EUR |
5,646.0491 LSK |
2.3034 EUR |
2.2305 EUR |
2.3309 EUR |
2.2587 EUR |
| 2022-04-04 |
2.3031 EUR |
13,512.5817 LSK |
2.4317 EUR |
2.2485 EUR |
2.4317 EUR |
2.3211 EUR |
| 2022-04-03 |
2.4031 EUR |
7,285.1984 LSK |
2.4447 EUR |
2.3671 EUR |
2.4447 EUR |
2.4366 EUR |
| 2022-04-02 |
2.4282 EUR |
15,113.0138 LSK |
2.4000 EUR |
2.3872 EUR |
2.4746 EUR |
2.4434 EUR |
| 2022-04-01 |
2.3317 EUR |
14,467.1816 LSK |
2.3100 EUR |
2.2366 EUR |
2.3844 EUR |
2.3679 EUR |
| 2022-03-31 |
2.3548 EUR |
42,827.2391 LSK |
2.3819 EUR |
2.2123 EUR |
2.4703 EUR |
2.2929 EUR |
| 2022-03-30 |
2.3775 EUR |
47,463.8262 LSK |
2.3714 EUR |
2.2802 EUR |
2.4820 EUR |
2.3774 EUR |
| 2022-03-29 |
2.3727 EUR |
12,540.6271 LSK |
2.3550 EUR |
2.2614 EUR |
2.4412 EUR |
2.3601 EUR |
| 2022-03-28 |
2.4097 EUR |
29,263.7832 LSK |
2.2726 EUR |
2.2680 EUR |
2.4707 EUR |
2.3451 EUR |
| 2022-03-27 |
2.2303 EUR |
33,034.6294 LSK |
2.1430 EUR |
2.1430 EUR |
2.2909 EUR |
2.2496 EUR |
| 2022-03-26 |
2.1010 EUR |
18,375.7211 LSK |
2.0448 EUR |
2.0448 EUR |
2.1551 EUR |
2.1454 EUR |
| 2022-03-25 |
2.0369 EUR |
16,637.4092 LSK |
2.0659 EUR |
1.9835 EUR |
2.0696 EUR |
2.0423 EUR |
| 2022-03-24 |
2.0521 EUR |
9,101.8732 LSK |
2.0430 EUR |
2.0190 EUR |
2.1124 EUR |
2.0678 EUR |
| 2022-03-23 |
2.0061 EUR |
9,723.3957 LSK |
1.9805 EUR |
1.9601 EUR |
2.0301 EUR |
2.0157 EUR |
| 2022-03-22 |
1.9856 EUR |
7,008.1766 LSK |
1.9526 EUR |
1.9514 EUR |
2.0040 EUR |
1.9836 EUR |
| 2022-03-21 |
1.9410 EUR |
9,478.3613 LSK |
1.9127 EUR |
1.9081 EUR |
1.9604 EUR |
1.9604 EUR |
| 2022-03-20 |
1.9244 EUR |
13,288.3640 LSK |
1.9623 EUR |
1.8963 EUR |
1.9623 EUR |
1.9346 EUR |
| 2022-03-19 |
1.9382 EUR |
12,551.1700 LSK |
1.9078 EUR |
1.9078 EUR |
1.9709 EUR |
1.9409 EUR |
| 2022-03-18 |
1.8899 EUR |
40,521.7640 LSK |
1.9110 EUR |
1.8551 EUR |
1.9470 EUR |
1.9200 EUR |
| 2022-03-17 |
1.8893 EUR |
10,101.4937 LSK |
1.8644 EUR |
1.8533 EUR |
1.9197 EUR |
1.8881 EUR |
| 2022-03-16 |
1.8450 EUR |
19,674.2403 LSK |
1.8515 EUR |
1.8114 EUR |
1.8720 EUR |
1.8688 EUR |
| 2022-03-15 |
1.8311 EUR |
17,922.8917 LSK |
1.8497 EUR |
1.7869 EUR |
1.8564 EUR |
1.8411 EUR |
| 2022-03-14 |
1.8285 EUR |
22,324.1579 LSK |
1.8305 EUR |
1.8121 EUR |
1.8726 EUR |
1.8694 EUR |
| 2022-03-13 |
1.9119 EUR |
8,806.4210 LSK |
1.9299 EUR |
1.8306 EUR |
1.9499 EUR |
1.8553 EUR |
| 2022-03-12 |
1.9476 EUR |
4,350.4814 LSK |
1.9365 EUR |
1.9324 EUR |
1.9923 EUR |
1.9502 EUR |
| 2022-03-11 |
1.9268 EUR |
21,194.7574 LSK |
1.9593 EUR |
1.8902 EUR |
1.9642 EUR |
1.9330 EUR |
| 2022-03-10 |
1.9591 EUR |
196,933.2374 LSK |
1.7986 EUR |
1.7986 EUR |
2.0999 EUR |
1.9907 EUR |
| 2022-03-09 |
1.7842 EUR |
18,085.8606 LSK |
1.7202 EUR |
1.7202 EUR |
1.8234 EUR |
1.8048 EUR |
| 2022-03-08 |
1.7495 EUR |
19,789.8187 LSK |
1.7306 EUR |
1.7200 EUR |
1.7879 EUR |
1.7201 EUR |
| 2022-03-07 |
1.8250 EUR |
104,749.5991 LSK |
1.9053 EUR |
1.7234 EUR |
2.0278 EUR |
1.7418 EUR |
| 2022-03-06 |
2.0098 EUR |
341,456.3654 LSK |
1.7721 EUR |
1.7063 EUR |
2.2000 EUR |
1.9089 EUR |
| 2022-03-05 |
1.7491 EUR |
7,670.9420 LSK |
1.7651 EUR |
1.6936 EUR |
1.7796 EUR |
1.7754 EUR |
| 2022-03-04 |
1.8274 EUR |
33,111.2104 LSK |
1.9033 EUR |
1.7386 EUR |
1.9504 EUR |
1.7526 EUR |
| 2022-03-03 |
1.8831 EUR |
89,982.8904 LSK |
1.7574 EUR |
1.7574 EUR |
1.9922 EUR |
1.8995 EUR |
| 2022-03-02 |
1.7603 EUR |
66,785.1764 LSK |
1.7677 EUR |
1.7095 EUR |
1.8232 EUR |
1.7530 EUR |
| 2022-03-01 |
1.9127 EUR |
589,067.8088 LSK |
1.5311 EUR |
1.5311 EUR |
2.1442 EUR |
1.7652 EUR |
| 2022-02-28 |
1.4462 EUR |
34,711.8094 LSK |
1.3554 EUR |
1.3554 EUR |
1.5290 EUR |
1.5190 EUR |