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