Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-04 |
1.0042 EUR |
53,894.2497 LSK |
1.0103 EUR |
0.8744 EUR |
1.0500 EUR |
0.9980 EUR |
| 2021-01-03 |
0.9574 EUR |
56,460.8447 LSK |
0.9258 EUR |
0.8794 EUR |
1.0079 EUR |
0.9891 EUR |
| 2021-01-02 |
0.9284 EUR |
16,170.0992 LSK |
0.9349 EUR |
0.8500 EUR |
0.9815 EUR |
0.9219 EUR |
| 2021-01-01 |
0.9437 EUR |
31,015.4382 LSK |
0.9500 EUR |
0.9292 EUR |
0.9838 EUR |
0.9374 EUR |
| 2020-12-31 |
0.9413 EUR |
17,624.1707 LSK |
0.9461 EUR |
0.9108 EUR |
0.9500 EUR |
0.9364 EUR |
| 2020-12-30 |
0.9379 EUR |
13,328.6807 LSK |
0.9403 EUR |
0.9000 EUR |
0.9444 EUR |
0.9356 EUR |
| 2020-12-29 |
0.9569 EUR |
34,340.9325 LSK |
0.9734 EUR |
0.9100 EUR |
0.9734 EUR |
0.9403 EUR |
| 2020-12-28 |
0.9777 EUR |
22,013.1077 LSK |
0.9700 EUR |
0.9700 EUR |
1.0134 EUR |
0.9854 EUR |
| 2020-12-27 |
0.9880 EUR |
26,831.1062 LSK |
0.9987 EUR |
0.9249 EUR |
1.0095 EUR |
0.9773 EUR |
| 2020-12-26 |
0.9999 EUR |
8,709.8470 LSK |
1.0201 EUR |
0.9549 EUR |
1.0580 EUR |
0.9796 EUR |
| 2020-12-25 |
0.9932 EUR |
25,671.8659 LSK |
0.9907 EUR |
0.9536 EUR |
1.0517 EUR |
0.9957 EUR |
| 2020-12-24 |
0.9479 EUR |
8,176.2534 LSK |
0.9065 EUR |
0.8932 EUR |
0.9894 EUR |
0.9894 EUR |
| 2020-12-23 |
0.9862 EUR |
32,218.8664 LSK |
1.0567 EUR |
0.8968 EUR |
1.0567 EUR |
0.9158 EUR |
| 2020-12-22 |
1.0393 EUR |
13,373.0287 LSK |
1.0449 EUR |
0.9967 EUR |
1.0739 EUR |
1.0337 EUR |
| 2020-12-21 |
1.0799 EUR |
11,270.8333 LSK |
1.1035 EUR |
1.0147 EUR |
1.1420 EUR |
1.0563 EUR |
| 2020-12-20 |
1.1272 EUR |
6,459.2263 LSK |
1.1293 EUR |
1.0840 EUR |
1.1420 EUR |
1.1251 EUR |
| 2020-12-19 |
1.1342 EUR |
24,925.7814 LSK |
1.1250 EUR |
1.1101 EUR |
1.2147 EUR |
1.1433 EUR |
| 2020-12-18 |
1.0914 EUR |
11,555.9433 LSK |
1.0632 EUR |
1.0481 EUR |
1.1400 EUR |
1.1196 EUR |
| 2020-12-17 |
1.0683 EUR |
10,028.3698 LSK |
1.0852 EUR |
1.0290 EUR |
1.1070 EUR |
1.0514 EUR |
| 2020-12-16 |
1.0582 EUR |
8,474.6642 LSK |
1.0434 EUR |
1.0338 EUR |
1.1070 EUR |
1.0730 EUR |
| 2020-12-15 |
1.0409 EUR |
3,654.1476 LSK |
1.0387 EUR |
1.0319 EUR |
1.0536 EUR |
1.0431 EUR |
| 2020-12-14 |
1.0371 EUR |
2,665.6427 LSK |
1.0322 EUR |
1.0270 EUR |
1.0465 EUR |
1.0419 EUR |
| 2020-12-13 |
1.0410 EUR |
10,042.3332 LSK |
1.0479 EUR |
1.0275 EUR |
1.0664 EUR |
1.0341 EUR |
| 2020-12-12 |
1.0265 EUR |
19,512.5538 LSK |
1.0089 EUR |
1.0061 EUR |
1.0503 EUR |
1.0441 EUR |
| 2020-12-11 |
0.9940 EUR |
6,437.7181 LSK |
0.9967 EUR |
0.9669 EUR |
1.0088 EUR |
0.9912 EUR |
| 2020-12-10 |
1.0090 EUR |
16,322.5471 LSK |
1.0142 EUR |
0.9893 EUR |
1.0263 EUR |
1.0038 EUR |
| 2020-12-09 |
1.0314 EUR |
23,231.4022 LSK |
1.0323 EUR |
0.9581 EUR |
1.0452 EUR |
1.0305 EUR |
| 2020-12-08 |
1.0776 EUR |
10,048.2413 LSK |
1.1237 EUR |
1.0140 EUR |
1.1731 EUR |
1.0314 EUR |
| 2020-12-07 |
1.1118 EUR |
5,182.4153 LSK |
1.1089 EUR |
1.0983 EUR |
1.1330 EUR |
1.1146 EUR |
| 2020-12-06 |
1.1123 EUR |
4,501.4980 LSK |
1.1262 EUR |
1.0820 EUR |
1.1262 EUR |
1.0983 EUR |
| 2020-12-05 |
1.1029 EUR |
10,630.7876 LSK |
1.0793 EUR |
1.0709 EUR |
1.1313 EUR |
1.1265 EUR |