Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-09 |
1.6931 EUR |
32,993.7457 LSK |
1.6318 EUR |
1.6119 EUR |
1.7729 EUR |
1.7486 EUR |
| 2022-02-08 |
1.6387 EUR |
31,735.8174 LSK |
1.6656 EUR |
1.5826 EUR |
1.6866 EUR |
1.6300 EUR |
| 2022-02-07 |
1.6658 EUR |
36,220.9929 LSK |
1.6032 EUR |
1.6032 EUR |
1.7300 EUR |
1.6796 EUR |
| 2022-02-06 |
1.5876 EUR |
16,059.0202 LSK |
1.5853 EUR |
1.5616 EUR |
1.6040 EUR |
1.5909 EUR |
| 2022-02-05 |
1.6161 EUR |
22,723.4457 LSK |
1.5654 EUR |
1.5654 EUR |
1.6513 EUR |
1.5723 EUR |
| 2022-02-04 |
1.4961 EUR |
10,911.0509 LSK |
1.4232 EUR |
1.4186 EUR |
1.5700 EUR |
1.5430 EUR |
| 2022-02-03 |
1.4277 EUR |
19,051.3820 LSK |
1.4235 EUR |
1.4014 EUR |
1.4475 EUR |
1.4210 EUR |
| 2022-02-02 |
1.4215 EUR |
5,905.6769 LSK |
1.4212 EUR |
1.3806 EUR |
1.4883 EUR |
1.3932 EUR |
| 2022-02-01 |
1.4193 EUR |
29,451.0944 LSK |
1.3877 EUR |
1.3877 EUR |
1.4600 EUR |
1.4271 EUR |
| 2022-01-31 |
1.3739 EUR |
6,149.3079 LSK |
1.3717 EUR |
1.3440 EUR |
1.4034 EUR |
1.3949 EUR |
| 2022-01-30 |
1.4166 EUR |
15,392.4595 LSK |
1.4265 EUR |
1.3786 EUR |
1.4376 EUR |
1.4027 EUR |
| 2022-01-29 |
1.4391 EUR |
3,246.5220 LSK |
1.4311 EUR |
1.4149 EUR |
1.4600 EUR |
1.4380 EUR |
| 2022-01-28 |
1.4079 EUR |
7,582.7534 LSK |
1.3945 EUR |
1.3785 EUR |
1.4415 EUR |
1.4350 EUR |
| 2022-01-27 |
1.3978 EUR |
6,515.6567 LSK |
1.4186 EUR |
1.3584 EUR |
1.4250 EUR |
1.3836 EUR |
| 2022-01-26 |
1.4264 EUR |
15,531.2055 LSK |
1.3905 EUR |
1.3768 EUR |
1.5349 EUR |
1.3980 EUR |
| 2022-01-25 |
1.3572 EUR |
22,651.3621 LSK |
1.3336 EUR |
1.2859 EUR |
1.4317 EUR |
1.3747 EUR |
| 2022-01-24 |
1.3609 EUR |
20,235.4909 LSK |
1.4470 EUR |
1.2639 EUR |
1.4470 EUR |
1.3309 EUR |
| 2022-01-23 |
1.4086 EUR |
33,568.1798 LSK |
1.3665 EUR |
1.3509 EUR |
1.5000 EUR |
1.4594 EUR |
| 2022-01-22 |
1.3997 EUR |
75,269.2266 LSK |
1.3979 EUR |
1.2832 EUR |
1.5161 EUR |
1.3546 EUR |
| 2022-01-21 |
1.4672 EUR |
41,327.8289 LSK |
1.6009 EUR |
1.3335 EUR |
1.6181 EUR |
1.3999 EUR |
| 2022-01-20 |
1.7446 EUR |
31,289.6565 LSK |
1.7077 EUR |
1.6373 EUR |
1.7846 EUR |
1.6373 EUR |
| 2022-01-19 |
1.7053 EUR |
9,507.7477 LSK |
1.7238 EUR |
1.6735 EUR |
1.7399 EUR |
1.7193 EUR |
| 2022-01-18 |
1.7302 EUR |
7,688.3169 LSK |
1.7525 EUR |
1.6863 EUR |
1.7691 EUR |
1.7362 EUR |
| 2022-01-17 |
1.7693 EUR |
6,252.4948 LSK |
1.8168 EUR |
1.7220 EUR |
1.8170 EUR |
1.7243 EUR |
| 2022-01-16 |
1.8197 EUR |
5,020.7783 LSK |
1.8348 EUR |
1.7979 EUR |
1.8366 EUR |
1.8273 EUR |
| 2022-01-15 |
1.8446 EUR |
7,493.7174 LSK |
1.8370 EUR |
1.8035 EUR |
1.8622 EUR |
1.8447 EUR |
| 2022-01-14 |
1.8188 EUR |
4,952.7379 LSK |
1.8123 EUR |
1.7759 EUR |
1.8555 EUR |
1.8506 EUR |
| 2022-01-13 |
1.8476 EUR |
8,739.0558 LSK |
1.8786 EUR |
1.7891 EUR |
1.8852 EUR |
1.7985 EUR |
| 2022-01-12 |
1.8673 EUR |
24,354.4493 LSK |
1.8367 EUR |
1.8249 EUR |
1.9884 EUR |
1.8792 EUR |
| 2022-01-11 |
1.7987 EUR |
16,073.4664 LSK |
1.7624 EUR |
1.7354 EUR |
1.8646 EUR |
1.8646 EUR |
| 2022-01-10 |
1.7728 EUR |
11,932.6959 LSK |
1.8143 EUR |
1.7091 EUR |
1.8347 EUR |
1.7737 EUR |
| 2022-01-09 |
1.8160 EUR |
18,383.6190 LSK |
1.7867 EUR |
1.7749 EUR |
1.9384 EUR |
1.8295 EUR |
| 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 |