Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
1.8018 EUR |
31,608.0418 LSK |
1.8796 EUR |
1.7282 EUR |
1.9044 EUR |
1.8148 EUR |
| 2022-01-07 |
1.8695 EUR |
41,093.2869 LSK |
1.9099 EUR |
1.7984 EUR |
1.9463 EUR |
1.8813 EUR |
| 2022-01-06 |
1.9486 EUR |
31,163.8101 LSK |
1.9101 EUR |
1.8535 EUR |
2.0575 EUR |
1.9003 EUR |
| 2022-01-05 |
2.0565 EUR |
17,438.5946 LSK |
2.0706 EUR |
1.8875 EUR |
2.1431 EUR |
1.9343 EUR |
| 2022-01-04 |
2.0954 EUR |
26,194.8668 LSK |
2.0624 EUR |
2.0340 EUR |
2.1833 EUR |
2.0770 EUR |
| 2022-01-03 |
2.1202 EUR |
32,110.9551 LSK |
2.1035 EUR |
2.0314 EUR |
2.2500 EUR |
2.0559 EUR |
| 2022-01-02 |
2.0938 EUR |
15,099.9318 LSK |
2.0599 EUR |
2.0482 EUR |
2.1417 EUR |
2.1204 EUR |
| 2022-01-01 |
2.0607 EUR |
4,422.2461 LSK |
2.0544 EUR |
2.0432 EUR |
2.0934 EUR |
2.0628 EUR |
| 2021-12-31 |
2.1122 EUR |
15,997.8356 LSK |
2.1146 EUR |
2.0208 EUR |
2.1675 EUR |
2.0614 EUR |
| 2021-12-30 |
2.0953 EUR |
12,385.3196 LSK |
2.0450 EUR |
2.0195 EUR |
2.1640 EUR |
2.1160 EUR |
| 2021-12-29 |
2.1857 EUR |
64,967.4592 LSK |
2.1834 EUR |
2.0048 EUR |
2.2928 EUR |
2.0438 EUR |
| 2021-12-28 |
2.1471 EUR |
54,271.7506 LSK |
2.2339 EUR |
2.1052 EUR |
2.2484 EUR |
2.1785 EUR |
| 2021-12-27 |
2.3476 EUR |
75,982.1845 LSK |
2.1899 EUR |
2.1757 EUR |
2.7179 EUR |
2.2426 EUR |
| 2021-12-26 |
2.1649 EUR |
20,062.5224 LSK |
2.1883 EUR |
2.1327 EUR |
2.2376 EUR |
2.1981 EUR |
| 2021-12-25 |
2.2023 EUR |
21,354.5493 LSK |
2.2092 EUR |
2.1681 EUR |
2.2453 EUR |
2.1960 EUR |
| 2021-12-24 |
2.2269 EUR |
48,564.7781 LSK |
2.2208 EUR |
2.1800 EUR |
2.2638 EUR |
2.2009 EUR |
| 2021-12-23 |
2.1683 EUR |
42,826.8119 LSK |
2.1177 EUR |
2.0946 EUR |
2.2497 EUR |
2.2359 EUR |
| 2021-12-22 |
2.1501 EUR |
17,433.2011 LSK |
2.1372 EUR |
2.1131 EUR |
2.1953 EUR |
2.1131 EUR |
| 2021-12-21 |
2.0772 EUR |
15,995.5932 LSK |
1.9822 EUR |
1.9510 EUR |
2.1428 EUR |
2.1428 EUR |
| 2021-12-20 |
2.0050 EUR |
11,889.7213 LSK |
2.0371 EUR |
1.9085 EUR |
2.0509 EUR |
1.9641 EUR |
| 2021-12-19 |
2.0532 EUR |
11,109.5780 LSK |
2.0585 EUR |
2.0196 EUR |
2.0738 EUR |
2.0532 EUR |
| 2021-12-18 |
2.0573 EUR |
14,130.8827 LSK |
2.0077 EUR |
1.9872 EUR |
2.0917 EUR |
2.0504 EUR |
| 2021-12-17 |
2.0621 EUR |
15,219.9912 LSK |
2.1165 EUR |
1.9687 EUR |
2.1252 EUR |
2.0473 EUR |
| 2021-12-16 |
2.1661 EUR |
19,843.2153 LSK |
2.1529 EUR |
2.1037 EUR |
2.2248 EUR |
2.1086 EUR |
| 2021-12-15 |
2.0844 EUR |
25,276.4916 LSK |
2.0756 EUR |
1.9899 EUR |
2.1883 EUR |
2.1200 EUR |
| 2021-12-14 |
2.0707 EUR |
26,564.6339 LSK |
2.0027 EUR |
1.9737 EUR |
2.1544 EUR |
2.0519 EUR |
| 2021-12-13 |
1.9933 EUR |
91,378.9780 LSK |
2.1644 EUR |
1.9074 EUR |
2.2004 EUR |
2.0074 EUR |
| 2021-12-12 |
2.1946 EUR |
26,248.3365 LSK |
2.1937 EUR |
2.1215 EUR |
2.4152 EUR |
2.2042 EUR |
| 2021-12-11 |
2.1751 EUR |
13,146.7527 LSK |
2.1015 EUR |
2.0800 EUR |
2.2367 EUR |
2.1908 EUR |
| 2021-12-10 |
2.2254 EUR |
37,279.4406 LSK |
2.2860 EUR |
2.1308 EUR |
2.3911 EUR |
2.1434 EUR |
| 2021-12-09 |
2.4000 EUR |
24,011.6029 LSK |
2.5318 EUR |
2.2808 EUR |
2.5574 EUR |
2.3198 EUR |
| 2021-12-08 |
2.5822 EUR |
23,992.3061 LSK |
2.4334 EUR |
2.4238 EUR |
2.6871 EUR |
2.5245 EUR |
| 2021-12-07 |
2.4516 EUR |
31,325.4880 LSK |
2.4612 EUR |
2.3654 EUR |
2.5618 EUR |
2.4042 EUR |
| 2021-12-06 |
2.2949 EUR |
53,749.2668 LSK |
2.3450 EUR |
2.1038 EUR |
2.4868 EUR |
2.4358 EUR |
| 2021-12-05 |
2.4772 EUR |
7,290.5536 LSK |
2.7850 EUR |
2.2743 EUR |
2.8749 EUR |
2.4781 EUR |
| 2021-12-04 |
2.5523 EUR |
45,367.0453 LSK |
2.9766 EUR |
2.3000 EUR |
2.9837 EUR |
2.7615 EUR |
| 2021-12-03 |
3.0791 EUR |
135,522.1154 LSK |
3.1970 EUR |
2.8471 EUR |
3.1996 EUR |
2.9497 EUR |
| 2021-12-02 |
3.5400 EUR |
426,572.7245 LSK |
3.2670 EUR |
3.1001 EUR |
3.9432 EUR |
3.1555 EUR |
| 2021-12-01 |
3.1927 EUR |
48,197.1452 LSK |
3.0765 EUR |
2.9938 EUR |
3.2957 EUR |
3.2261 EUR |
| 2021-11-30 |
3.0721 EUR |
43,432.4217 LSK |
3.1163 EUR |
2.9600 EUR |
3.1733 EUR |
3.1260 EUR |
| 2021-11-29 |
3.1720 EUR |
41,537.1555 LSK |
3.1748 EUR |
3.1345 EUR |
3.2498 EUR |
3.1351 EUR |
| 2021-11-28 |
3.0644 EUR |
37,784.1040 LSK |
3.2667 EUR |
2.9033 EUR |
3.2667 EUR |
3.1408 EUR |
| 2021-11-27 |
3.3502 EUR |
64,794.6306 LSK |
3.1451 EUR |
3.1436 EUR |
3.7063 EUR |
3.2494 EUR |
| 2021-11-26 |
3.5880 EUR |
159,898.8928 LSK |
3.6870 EUR |
3.0324 EUR |
4.0275 EUR |
3.1980 EUR |
| 2021-11-25 |
3.4984 EUR |
265,585.8555 LSK |
3.1143 EUR |
3.0640 EUR |
3.9194 EUR |
3.7158 EUR |
| 2021-11-24 |
2.9828 EUR |
41,815.2720 LSK |
3.0191 EUR |
2.8312 EUR |
3.0809 EUR |
3.0761 EUR |
| 2021-11-23 |
3.0799 EUR |
23,747.9561 LSK |
2.8988 EUR |
2.8358 EUR |
3.1999 EUR |
3.0589 EUR |
| 2021-11-22 |
3.0303 EUR |
15,076.5131 LSK |
2.9895 EUR |
2.7815 EUR |
3.1900 EUR |
3.0653 EUR |
| 2021-11-21 |
3.1462 EUR |
37,233.5067 LSK |
3.0540 EUR |
2.9846 EUR |
3.2411 EUR |
2.9846 EUR |
| 2021-11-20 |
3.1638 EUR |
161,877.7160 LSK |
2.8317 EUR |
2.7671 EUR |
3.3584 EUR |
3.0455 EUR |