Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
2.7729 EUR |
26,478.8078 LSK |
2.7504 EUR |
2.6433 EUR |
2.8602 EUR |
2.8373 EUR |
| 2021-11-18 |
2.8984 EUR |
12,708.9977 LSK |
3.0284 EUR |
2.6762 EUR |
3.0883 EUR |
2.7081 EUR |
| 2021-11-17 |
2.9384 EUR |
18,644.4047 LSK |
2.8415 EUR |
2.7907 EUR |
3.0356 EUR |
3.0356 EUR |
| 2021-11-16 |
2.8516 EUR |
51,938.9730 LSK |
2.9755 EUR |
2.6667 EUR |
3.0181 EUR |
2.8972 EUR |
| 2021-11-15 |
3.0059 EUR |
23,342.7574 LSK |
3.0393 EUR |
2.9729 EUR |
3.0420 EUR |
2.9916 EUR |
| 2021-11-14 |
3.0137 EUR |
11,101.8672 LSK |
3.0302 EUR |
2.9611 EUR |
3.0688 EUR |
3.0122 EUR |
| 2021-11-13 |
3.0468 EUR |
25,110.4074 LSK |
3.0080 EUR |
2.9770 EUR |
3.0983 EUR |
3.0303 EUR |
| 2021-11-12 |
2.9729 EUR |
22,182.4842 LSK |
3.0234 EUR |
2.8781 EUR |
3.1790 EUR |
2.9915 EUR |
| 2021-11-11 |
3.0507 EUR |
24,765.2987 LSK |
2.9644 EUR |
2.9254 EUR |
3.0902 EUR |
3.0555 EUR |
| 2021-11-10 |
3.1546 EUR |
48,007.9585 LSK |
3.2431 EUR |
2.8526 EUR |
3.3000 EUR |
2.9910 EUR |
| 2021-11-09 |
3.1561 EUR |
36,524.6470 LSK |
3.1410 EUR |
3.0981 EUR |
3.2603 EUR |
3.2590 EUR |
| 2021-11-08 |
3.1354 EUR |
28,889.9593 LSK |
3.1139 EUR |
3.0472 EUR |
3.2034 EUR |
3.1888 EUR |
| 2021-11-07 |
3.0521 EUR |
14,521.0801 LSK |
3.0349 EUR |
2.9659 EUR |
3.1331 EUR |
3.0988 EUR |
| 2021-11-06 |
3.0024 EUR |
10,540.0834 LSK |
3.0133 EUR |
2.9288 EUR |
3.1007 EUR |
3.0349 EUR |
| 2021-11-05 |
3.0526 EUR |
23,955.0987 LSK |
3.0673 EUR |
2.9746 EUR |
3.1884 EUR |
2.9947 EUR |
| 2021-11-04 |
3.1051 EUR |
26,563.4019 LSK |
3.1625 EUR |
3.0328 EUR |
3.1774 EUR |
3.0650 EUR |
| 2021-11-03 |
3.0824 EUR |
44,115.2316 LSK |
3.0294 EUR |
2.9712 EUR |
3.2628 EUR |
3.1552 EUR |