Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-23 |
2.4522 EUR |
169,577.5002 LSK |
2.7470 EUR |
0.9475 EUR |
2.7552 EUR |
2.1574 EUR |
| 2021-02-22 |
2.9547 EUR |
137,331.9644 LSK |
3.1280 EUR |
1.8800 EUR |
3.1762 EUR |
2.7813 EUR |
| 2021-02-21 |
3.0961 EUR |
86,352.3693 LSK |
3.0086 EUR |
2.9626 EUR |
3.2989 EUR |
3.1835 EUR |
| 2021-02-20 |
3.1022 EUR |
166,563.8386 LSK |
3.1600 EUR |
2.7401 EUR |
3.6514 EUR |
3.0443 EUR |
| 2021-02-19 |
3.1539 EUR |
118,376.1563 LSK |
3.1515 EUR |
2.8561 EUR |
3.2845 EUR |
3.1563 EUR |
| 2021-02-18 |
2.9653 EUR |
229,009.4003 LSK |
2.8200 EUR |
2.7317 EUR |
3.1795 EUR |
3.1105 EUR |
| 2021-02-17 |
2.7512 EUR |
174,014.6739 LSK |
2.6959 EUR |
2.3480 EUR |
2.9299 EUR |
2.8065 EUR |
| 2021-02-16 |
2.7282 EUR |
192,725.2065 LSK |
2.7545 EUR |
2.4500 EUR |
2.9450 EUR |
2.7019 EUR |
| 2021-02-15 |
2.9802 EUR |
453,143.9062 LSK |
3.2218 EUR |
2.4640 EUR |
3.3717 EUR |
2.7385 EUR |
| 2021-02-14 |
2.9754 EUR |
1,158,746.2873 LSK |
2.8000 EUR |
2.5197 EUR |
3.8801 EUR |
3.1507 EUR |
| 2021-02-13 |
2.3983 EUR |
535,362.9676 LSK |
2.0200 EUR |
1.9200 EUR |
3.0937 EUR |
2.7765 EUR |
| 2021-02-12 |
2.0133 EUR |
228,455.6457 LSK |
2.0023 EUR |
1.8641 EUR |
2.0491 EUR |
2.0242 EUR |
| 2021-02-11 |
1.9460 EUR |
281,582.8111 LSK |
1.9076 EUR |
1.8549 EUR |
2.1533 EUR |
1.9843 EUR |
| 2021-02-10 |
1.7165 EUR |
353,713.8902 LSK |
1.5305 EUR |
1.5200 EUR |
2.1810 EUR |
1.9024 EUR |
| 2021-02-09 |
1.5008 EUR |
62,354.6893 LSK |
1.4459 EUR |
1.4009 EUR |
1.5941 EUR |
1.5557 EUR |
| 2021-02-08 |
1.3679 EUR |
71,672.0566 LSK |
1.2877 EUR |
1.2577 EUR |
1.5316 EUR |
1.4480 EUR |
| 2021-02-07 |
1.3303 EUR |
82,381.6743 LSK |
1.3587 EUR |
1.2220 EUR |
1.3587 EUR |
1.3018 EUR |
| 2021-02-06 |
1.4135 EUR |
132,301.5685 LSK |
1.4760 EUR |
1.2251 EUR |
1.4919 EUR |
1.3510 EUR |
| 2021-02-05 |
1.3503 EUR |
308,717.2467 LSK |
1.2105 EUR |
1.2050 EUR |
1.5107 EUR |
1.4900 EUR |
| 2021-02-04 |
1.2055 EUR |
55,539.0855 LSK |
1.2394 EUR |
1.1500 EUR |
1.2480 EUR |
1.1716 EUR |
| 2021-02-03 |
1.2034 EUR |
106,099.5080 LSK |
1.1683 EUR |
1.0600 EUR |
1.2690 EUR |
1.2384 EUR |
| 2021-02-02 |
1.1660 EUR |
45,301.4028 LSK |
1.1643 EUR |
1.1203 EUR |
1.1800 EUR |
1.1677 EUR |
| 2021-02-01 |
1.1084 EUR |
76,094.8579 LSK |
1.0720 EUR |
1.0503 EUR |
1.1814 EUR |
1.1448 EUR |
| 2021-01-31 |
1.0924 EUR |
58,300.8947 LSK |
1.0912 EUR |
1.0541 EUR |
1.1329 EUR |
1.0935 EUR |
| 2021-01-30 |
1.0884 EUR |
39,375.8733 LSK |
1.0875 EUR |
1.0450 EUR |
1.1030 EUR |
1.0892 EUR |
| 2021-01-29 |
1.0899 EUR |
67,138.4455 LSK |
1.0866 EUR |
1.0592 EUR |
1.1525 EUR |
1.0931 EUR |
| 2021-01-28 |
1.0501 EUR |
36,238.6739 LSK |
1.0163 EUR |
1.0094 EUR |
1.1028 EUR |
1.0839 EUR |
| 2021-01-27 |
1.0311 EUR |
24,589.2371 LSK |
1.0555 EUR |
0.9800 EUR |
1.0581 EUR |
1.0066 EUR |
| 2021-01-26 |
1.0833 EUR |
30,287.9813 LSK |
1.0896 EUR |
1.0169 EUR |
1.1024 EUR |
1.0770 EUR |
| 2021-01-25 |
1.1073 EUR |
47,859.7785 LSK |
1.1105 EUR |
1.0845 EUR |
1.1400 EUR |
1.1040 EUR |
| 2021-01-24 |
1.1218 EUR |
38,470.6554 LSK |
1.1293 EUR |
1.0877 EUR |
1.1778 EUR |
1.1143 EUR |
| 2021-01-23 |
1.1094 EUR |
72,298.6203 LSK |
1.0923 EUR |
1.0617 EUR |
1.1663 EUR |
1.1265 EUR |
| 2021-01-22 |
1.0695 EUR |
58,507.0108 LSK |
1.0378 EUR |
0.9507 EUR |
1.1278 EUR |
1.1012 EUR |
| 2021-01-21 |
1.1303 EUR |
100,199.0345 LSK |
1.2227 EUR |
1.0379 EUR |
1.2699 EUR |
1.0379 EUR |
| 2021-01-20 |
1.1831 EUR |
173,273.0566 LSK |
1.1376 EUR |
1.1060 EUR |
1.2814 EUR |
1.2286 EUR |
| 2021-01-19 |
1.1621 EUR |
76,209.2111 LSK |
1.1686 EUR |
1.1062 EUR |
1.2088 EUR |
1.1555 EUR |
| 2021-01-18 |
1.1552 EUR |
42,508.0491 LSK |
1.1500 EUR |
1.1074 EUR |
1.1890 EUR |
1.1603 EUR |
| 2021-01-17 |
1.1321 EUR |
44,503.3970 LSK |
1.1179 EUR |
1.0623 EUR |
1.1721 EUR |
1.1463 EUR |
| 2021-01-16 |
1.1080 EUR |
71,822.1320 LSK |
1.0854 EUR |
1.0610 EUR |
1.1924 EUR |
1.1305 EUR |
| 2021-01-15 |
1.0992 EUR |
61,335.9998 LSK |
1.1241 EUR |
0.9918 EUR |
1.1260 EUR |
1.0742 EUR |
| 2021-01-14 |
1.1074 EUR |
86,060.8152 LSK |
1.1046 EUR |
1.0693 EUR |
1.1657 EUR |
1.1102 EUR |
| 2021-01-13 |
1.0600 EUR |
57,111.2560 LSK |
1.0088 EUR |
0.9846 EUR |
1.1178 EUR |
1.1111 EUR |
| 2021-01-12 |
1.0308 EUR |
49,530.4566 LSK |
1.0346 EUR |
0.9646 EUR |
1.0900 EUR |
1.0269 EUR |
| 2021-01-11 |
1.1034 EUR |
66,778.8600 LSK |
1.1667 EUR |
0.5000 EUR |
1.2000 EUR |
1.0400 EUR |
| 2021-01-10 |
1.1795 EUR |
83,663.2273 LSK |
1.2045 EUR |
0.9850 EUR |
1.2918 EUR |
1.1544 EUR |
| 2021-01-09 |
1.1344 EUR |
107,263.9565 LSK |
1.0765 EUR |
1.0386 EUR |
1.3184 EUR |
1.1922 EUR |
| 2021-01-08 |
1.0831 EUR |
57,579.8448 LSK |
1.0914 EUR |
1.0110 EUR |
1.1219 EUR |
1.0747 EUR |
| 2021-01-07 |
1.0962 EUR |
94,017.1449 LSK |
1.1027 EUR |
0.8943 EUR |
1.2330 EUR |
1.0897 EUR |
| 2021-01-06 |
1.0454 EUR |
71,055.9460 LSK |
0.9858 EUR |
0.9615 EUR |
1.1270 EUR |
1.1050 EUR |
| 2021-01-05 |
0.9915 EUR |
59,934.5298 LSK |
0.9895 EUR |
0.9376 EUR |
1.0200 EUR |
0.9936 EUR |