Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
2.8521 EUR |
57,634.8848 LSK |
2.7152 EUR |
2.6375 EUR |
3.0000 EUR |
2.8275 EUR |
| 2021-03-13 |
2.7314 EUR |
70,813.2507 LSK |
2.5919 EUR |
2.2656 EUR |
3.0284 EUR |
2.7203 EUR |
| 2021-03-12 |
2.6468 EUR |
27,282.5166 LSK |
2.6898 EUR |
2.3341 EUR |
2.7499 EUR |
2.5980 EUR |
| 2021-03-11 |
2.6587 EUR |
26,039.1828 LSK |
2.7154 EUR |
2.4608 EUR |
2.7999 EUR |
2.6849 EUR |
| 2021-03-10 |
2.7310 EUR |
29,782.4145 LSK |
2.8016 EUR |
2.4793 EUR |
2.8292 EUR |
2.7074 EUR |
| 2021-03-09 |
2.7187 EUR |
41,462.2815 LSK |
2.7005 EUR |
2.6398 EUR |
2.7855 EUR |
2.7707 EUR |
| 2021-03-08 |
2.6896 EUR |
27,906.3662 LSK |
2.7018 EUR |
2.6001 EUR |
2.7523 EUR |
2.7316 EUR |
| 2021-03-07 |
2.6539 EUR |
29,681.4315 LSK |
2.6947 EUR |
2.5797 EUR |
2.7103 EUR |
2.6491 EUR |
| 2021-03-06 |
2.6536 EUR |
44,347.2709 LSK |
2.5690 EUR |
2.5087 EUR |
2.7324 EUR |
2.6141 EUR |
| 2021-03-05 |
2.5167 EUR |
39,890.0924 LSK |
2.5505 EUR |
2.3720 EUR |
2.5995 EUR |
2.5575 EUR |
| 2021-03-04 |
2.5887 EUR |
36,070.0328 LSK |
2.7009 EUR |
2.4308 EUR |
2.7599 EUR |
2.5856 EUR |
| 2021-03-03 |
2.6350 EUR |
47,063.1565 LSK |
2.6112 EUR |
2.5591 EUR |
2.7258 EUR |
2.6341 EUR |
| 2021-03-02 |
2.6739 EUR |
88,241.5830 LSK |
2.5659 EUR |
2.4316 EUR |
3.0592 EUR |
2.5244 EUR |
| 2021-03-01 |
2.4541 EUR |
32,119.5899 LSK |
2.4020 EUR |
2.3226 EUR |
2.5551 EUR |
2.4764 EUR |
| 2021-02-28 |
2.3180 EUR |
41,179.8679 LSK |
2.4902 EUR |
2.1101 EUR |
2.5583 EUR |
2.3479 EUR |
| 2021-02-27 |
2.5083 EUR |
97,335.3071 LSK |
2.5008 EUR |
2.3003 EUR |
2.6425 EUR |
2.5652 EUR |
| 2021-02-26 |
2.4655 EUR |
151,759.2904 LSK |
2.5127 EUR |
2.1871 EUR |
2.7040 EUR |
2.3952 EUR |
| 2021-02-25 |
2.4210 EUR |
230,942.6330 LSK |
2.3452 EUR |
2.3452 EUR |
3.4986 EUR |
2.4967 EUR |
| 2021-02-24 |
2.2410 EUR |
91,137.3899 LSK |
2.1577 EUR |
2.0591 EUR |
2.6868 EUR |
2.3242 EUR |