Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
5.0081 EUR |
185,278.1285 LSK |
4.7571 EUR |
4.6594 EUR |
5.3121 EUR |
4.9529 EUR |
| 2021-05-02 |
4.5023 EUR |
92,122.2758 LSK |
4.6178 EUR |
4.1788 EUR |
4.8073 EUR |
4.6207 EUR |
| 2021-05-01 |
4.4660 EUR |
72,889.4221 LSK |
4.4989 EUR |
4.3479 EUR |
4.6986 EUR |
4.5356 EUR |
| 2021-04-30 |
4.4387 EUR |
94,026.4729 LSK |
4.3510 EUR |
4.1945 EUR |
4.5830 EUR |
4.5067 EUR |
| 2021-04-29 |
4.3808 EUR |
115,047.6384 LSK |
4.6640 EUR |
4.1144 EUR |
4.7046 EUR |
4.3226 EUR |
| 2021-04-28 |
4.4708 EUR |
263,191.9258 LSK |
4.0373 EUR |
3.6000 EUR |
4.9852 EUR |
4.4961 EUR |
| 2021-04-27 |
3.9759 EUR |
75,242.0021 LSK |
3.7977 EUR |
3.6536 EUR |
4.0969 EUR |
4.0420 EUR |
| 2021-04-26 |
3.6923 EUR |
140,082.5901 LSK |
3.1936 EUR |
3.1264 EUR |
4.0237 EUR |
3.6717 EUR |
| 2021-04-25 |
3.2700 EUR |
68,950.8645 LSK |
3.0859 EUR |
2.8846 EUR |
3.6715 EUR |
3.2087 EUR |
| 2021-04-24 |
3.2295 EUR |
49,825.6273 LSK |
3.4257 EUR |
3.0157 EUR |
3.4500 EUR |
3.1274 EUR |
| 2021-04-23 |
3.1609 EUR |
103,780.0069 LSK |
3.5940 EUR |
2.6608 EUR |
3.6739 EUR |
3.3925 EUR |
| 2021-04-22 |
4.0381 EUR |
60,866.0784 LSK |
4.2646 EUR |
3.5308 EUR |
4.3601 EUR |
3.8139 EUR |
| 2021-04-21 |
4.4939 EUR |
26,078.2054 LSK |
4.5661 EUR |
4.3026 EUR |
4.6598 EUR |
4.3591 EUR |
| 2021-04-20 |
4.3713 EUR |
78,069.6646 LSK |
4.4422 EUR |
3.8857 EUR |
4.6970 EUR |
4.4937 EUR |
| 2021-04-19 |
4.6453 EUR |
46,269.2045 LSK |
4.9980 EUR |
4.2598 EUR |
5.1159 EUR |
4.6170 EUR |
| 2021-04-18 |
4.8128 EUR |
86,975.3469 LSK |
5.5857 EUR |
4.3005 EUR |
5.5857 EUR |
4.7700 EUR |
| 2021-04-17 |
5.6111 EUR |
54,126.9792 LSK |
5.8298 EUR |
5.3802 EUR |
5.8899 EUR |
5.6094 EUR |
| 2021-04-16 |
5.6363 EUR |
90,251.2994 LSK |
5.4648 EUR |
5.1690 EUR |
6.1126 EUR |
5.8143 EUR |
| 2021-04-15 |
5.3325 EUR |
44,512.4221 LSK |
5.1251 EUR |
5.0941 EUR |
5.4925 EUR |
5.4219 EUR |
| 2021-04-14 |
5.1426 EUR |
68,087.6887 LSK |
5.3346 EUR |
4.8742 EUR |
5.3346 EUR |
5.0921 EUR |
| 2021-04-13 |
5.2390 EUR |
81,015.6343 LSK |
5.3509 EUR |
4.9486 EUR |
5.6358 EUR |
5.2352 EUR |
| 2021-04-12 |
5.4179 EUR |
34,028.7113 LSK |
5.6252 EUR |
5.2598 EUR |
5.6534 EUR |
5.4509 EUR |
| 2021-04-11 |
5.6067 EUR |
35,184.4280 LSK |
6.0100 EUR |
5.4048 EUR |
6.0100 EUR |
5.7196 EUR |
| 2021-04-10 |
5.8669 EUR |
71,346.9884 LSK |
6.0042 EUR |
5.6598 EUR |
6.3260 EUR |
5.9132 EUR |
| 2021-04-09 |
5.8764 EUR |
87,192.5003 LSK |
5.7425 EUR |
5.4888 EUR |
6.0577 EUR |
6.0257 EUR |
| 2021-04-08 |
5.3935 EUR |
54,797.9301 LSK |
5.1416 EUR |
4.9375 EUR |
5.6739 EUR |
5.5841 EUR |
| 2021-04-07 |
5.2000 EUR |
82,270.1696 LSK |
5.2255 EUR |
4.5459 EUR |
5.8237 EUR |
5.2885 EUR |
| 2021-04-06 |
5.1389 EUR |
77,654.2104 LSK |
5.2232 EUR |
4.7997 EUR |
5.4007 EUR |
5.1932 EUR |
| 2021-04-05 |
5.1196 EUR |
109,367.4329 LSK |
5.3928 EUR |
4.9829 EUR |
5.3991 EUR |
5.1624 EUR |
| 2021-04-04 |
5.3239 EUR |
78,271.6716 LSK |
4.9679 EUR |
4.9679 EUR |
5.6961 EUR |
5.3569 EUR |
| 2021-04-03 |
5.3115 EUR |
140,967.3675 LSK |
5.0813 EUR |
4.7865 EUR |
5.6789 EUR |
5.1828 EUR |
| 2021-04-02 |
4.8997 EUR |
52,220.2286 LSK |
4.9880 EUR |
4.7940 EUR |
4.9880 EUR |
4.9846 EUR |
| 2021-04-01 |
5.1128 EUR |
54,117.3819 LSK |
5.3123 EUR |
4.8672 EUR |
5.3493 EUR |
4.9920 EUR |
| 2021-03-31 |
5.0188 EUR |
105,549.1912 LSK |
5.0454 EUR |
4.5251 EUR |
5.2800 EUR |
5.1846 EUR |
| 2021-03-30 |
4.8999 EUR |
134,379.1538 LSK |
4.5813 EUR |
4.4116 EUR |
5.2500 EUR |
5.0681 EUR |
| 2021-03-29 |
4.2736 EUR |
102,737.0184 LSK |
4.0227 EUR |
3.9668 EUR |
4.6992 EUR |
4.4813 EUR |
| 2021-03-28 |
4.2730 EUR |
117,357.1276 LSK |
3.8355 EUR |
3.7710 EUR |
4.7650 EUR |
4.0968 EUR |
| 2021-03-27 |
3.7002 EUR |
39,473.7970 LSK |
3.7996 EUR |
3.5253 EUR |
3.8590 EUR |
3.7472 EUR |
| 2021-03-26 |
3.5584 EUR |
46,213.2253 LSK |
3.3425 EUR |
3.3002 EUR |
3.8082 EUR |
3.7642 EUR |
| 2021-03-25 |
3.4141 EUR |
70,993.1838 LSK |
3.5825 EUR |
3.1997 EUR |
3.7199 EUR |
3.3475 EUR |
| 2021-03-24 |
3.8964 EUR |
99,958.6004 LSK |
4.1585 EUR |
3.4549 EUR |
4.3657 EUR |
3.6459 EUR |
| 2021-03-23 |
4.0530 EUR |
383,445.1104 LSK |
3.3749 EUR |
3.3582 EUR |
4.3726 EUR |
4.2907 EUR |
| 2021-03-22 |
3.5575 EUR |
124,444.4651 LSK |
3.2704 EUR |
3.1435 EUR |
3.7723 EUR |
3.4544 EUR |
| 2021-03-21 |
3.2932 EUR |
61,936.1799 LSK |
3.2884 EUR |
3.0000 EUR |
3.4941 EUR |
3.2883 EUR |
| 2021-03-20 |
3.1912 EUR |
83,340.2349 LSK |
3.1000 EUR |
2.7500 EUR |
3.4943 EUR |
3.2167 EUR |
| 2021-03-19 |
3.1362 EUR |
17,586.6741 LSK |
3.1231 EUR |
3.0120 EUR |
3.2648 EUR |
3.0843 EUR |
| 2021-03-18 |
3.1818 EUR |
46,276.7671 LSK |
3.2242 EUR |
3.0142 EUR |
3.3446 EUR |
3.1091 EUR |
| 2021-03-17 |
3.0230 EUR |
125,355.5792 LSK |
2.8055 EUR |
2.7360 EUR |
3.2240 EUR |
3.0997 EUR |
| 2021-03-16 |
2.7423 EUR |
21,961.1322 LSK |
2.7324 EUR |
2.5795 EUR |
2.8375 EUR |
2.7211 EUR |
| 2021-03-15 |
2.7149 EUR |
46,701.0222 LSK |
2.8672 EUR |
2.5117 EUR |
2.9050 EUR |
2.7918 EUR |