Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.8065 EUR |
4,498.4431 LSK |
0.8245 EUR |
0.7935 EUR |
0.8245 EUR |
0.7995 EUR |
| 2024-08-13 |
0.8338 EUR |
6,109.7855 LSK |
0.8347 EUR |
0.8182 EUR |
0.8470 EUR |
0.8348 EUR |
| 2024-08-12 |
0.8295 EUR |
19,092.9262 LSK |
0.8321 EUR |
0.8033 EUR |
0.8426 EUR |
0.8302 EUR |
| 2024-08-11 |
0.8694 EUR |
67,229.7715 LSK |
0.9039 EUR |
0.8365 EUR |
0.9039 EUR |
0.8391 EUR |
| 2024-08-10 |
0.8811 EUR |
199,465.9532 LSK |
0.8214 EUR |
0.8145 EUR |
0.9087 EUR |
0.8996 EUR |
| 2024-08-09 |
0.8062 EUR |
21,652.5800 LSK |
0.7859 EUR |
0.7859 EUR |
0.8374 EUR |
0.8200 EUR |
| 2024-08-08 |
0.7656 EUR |
38,250.9546 LSK |
0.7256 EUR |
0.7161 EUR |
0.7963 EUR |
0.7963 EUR |
| 2024-08-07 |
0.7247 EUR |
20,304.5868 LSK |
0.7187 EUR |
0.7105 EUR |
0.7531 EUR |
0.7111 EUR |
| 2024-08-06 |
0.7276 EUR |
52,400.1507 LSK |
0.7283 EUR |
0.7043 EUR |
0.7361 EUR |
0.7289 EUR |
| 2024-08-05 |
0.6786 EUR |
72,043.5472 LSK |
0.7172 EUR |
0.6094 EUR |
0.7184 EUR |
0.6931 EUR |
| 2024-08-04 |
0.7373 EUR |
53,141.5012 LSK |
0.7635 EUR |
0.7097 EUR |
0.7635 EUR |
0.7303 EUR |
| 2024-08-03 |
0.7829 EUR |
5,031.5114 LSK |
0.8001 EUR |
0.7429 EUR |
0.8073 EUR |
0.7504 EUR |
| 2024-08-02 |
0.8207 EUR |
3,599.7278 LSK |
0.8903 EUR |
0.7900 EUR |
0.8903 EUR |
0.8018 EUR |
| 2024-08-01 |
0.8615 EUR |
4,666.6911 LSK |
0.8876 EUR |
0.8300 EUR |
0.8915 EUR |
0.8736 EUR |
| 2024-07-31 |
0.9075 EUR |
8,804.5795 LSK |
0.9104 EUR |
0.8860 EUR |
0.9256 EUR |
0.8860 EUR |
| 2024-07-30 |
0.9203 EUR |
7,124.5255 LSK |
0.9364 EUR |
0.8963 EUR |
0.9395 EUR |
0.9033 EUR |
| 2024-07-29 |
0.9524 EUR |
14,743.3409 LSK |
0.9513 EUR |
0.9369 EUR |
0.9638 EUR |
0.9427 EUR |
| 2024-07-28 |
0.9329 EUR |
6,259.4302 LSK |
0.9437 EUR |
0.9228 EUR |
0.9449 EUR |
0.9278 EUR |
| 2024-07-27 |
0.9740 EUR |
25,434.8688 LSK |
0.9496 EUR |
0.9429 EUR |
0.9977 EUR |
0.9618 EUR |
| 2024-07-26 |
0.9439 EUR |
74,728.4122 LSK |
0.8950 EUR |
0.8950 EUR |
0.9849 EUR |
0.9412 EUR |
| 2024-07-25 |
0.8824 EUR |
4,318.2770 LSK |
0.8953 EUR |
0.8511 EUR |
0.8992 EUR |
0.8875 EUR |
| 2024-07-24 |
0.9403 EUR |
3,314.1498 LSK |
0.9308 EUR |
0.9127 EUR |
0.9566 EUR |
0.9127 EUR |
| 2024-07-23 |
0.9393 EUR |
7,788.2654 LSK |
0.9542 EUR |
0.9150 EUR |
0.9562 EUR |
0.9229 EUR |
| 2024-07-22 |
0.9790 EUR |
6,793.3426 LSK |
1.0031 EUR |
0.9536 EUR |
1.0031 EUR |
0.9594 EUR |
| 2024-07-21 |
0.9797 EUR |
14,349.3447 LSK |
0.9968 EUR |
0.9495 EUR |
1.0041 EUR |
1.0041 EUR |
| 2024-07-20 |
1.0006 EUR |
15,015.0175 LSK |
0.9982 EUR |
0.9824 EUR |
1.0118 EUR |
0.9944 EUR |
| 2024-07-19 |
0.9783 EUR |
100,923.5345 LSK |
0.9487 EUR |
0.9449 EUR |
1.0045 EUR |
0.9936 EUR |
| 2024-07-18 |
0.9344 EUR |
14,795.8465 LSK |
0.9272 EUR |
0.9136 EUR |
0.9500 EUR |
0.9352 EUR |
| 2024-07-17 |
0.9227 EUR |
4,150.5264 LSK |
0.9213 EUR |
0.9069 EUR |
0.9317 EUR |
0.9200 EUR |
| 2024-07-16 |
0.9101 EUR |
18,827.4484 LSK |
0.9185 EUR |
0.8808 EUR |
0.9360 EUR |
0.9250 EUR |
| 2024-07-15 |
0.8907 EUR |
11,344.3384 LSK |
0.8770 EUR |
0.8735 EUR |
0.9127 EUR |
0.9127 EUR |
| 2024-07-14 |
0.8642 EUR |
2,627.7805 LSK |
0.8633 EUR |
0.8541 EUR |
0.8760 EUR |
0.8760 EUR |
| 2024-07-13 |
0.8497 EUR |
5,528.3430 LSK |
0.8430 EUR |
0.8389 EUR |
0.8573 EUR |
0.8485 EUR |
| 2024-07-12 |
0.8278 EUR |
2,643.3560 LSK |
0.8263 EUR |
0.8123 EUR |
0.8403 EUR |
0.8386 EUR |
| 2024-07-11 |
0.8452 EUR |
3,175.2777 LSK |
0.8450 EUR |
0.8343 EUR |
0.8543 EUR |
0.8343 EUR |
| 2024-07-10 |
0.8417 EUR |
6,472.6820 LSK |
0.8278 EUR |
0.8278 EUR |
0.8497 EUR |
0.8344 EUR |
| 2024-07-09 |
0.8171 EUR |
8,238.4084 LSK |
0.7980 EUR |
0.7980 EUR |
0.8365 EUR |
0.8274 EUR |
| 2024-07-08 |
0.8131 EUR |
10,031.6178 LSK |
0.7655 EUR |
0.7655 EUR |
0.8283 EUR |
0.7979 EUR |
| 2024-07-07 |
0.8399 EUR |
64,670.9496 LSK |
0.8143 EUR |
0.7823 EUR |
0.8610 EUR |
0.7886 EUR |
| 2024-07-06 |
0.7904 EUR |
45,305.5787 LSK |
0.7674 EUR |
0.7563 EUR |
0.8250 EUR |
0.8185 EUR |
| 2024-07-05 |
0.7189 EUR |
32,991.8763 LSK |
0.7617 EUR |
0.6723 EUR |
0.7664 EUR |
0.7527 EUR |
| 2024-07-04 |
0.8375 EUR |
38,891.6382 LSK |
0.8911 EUR |
0.7894 EUR |
0.8911 EUR |
0.7894 EUR |
| 2024-07-03 |
0.8894 EUR |
17,055.5792 LSK |
0.9209 EUR |
0.8807 EUR |
0.9209 EUR |
0.8925 EUR |
| 2024-07-02 |
0.9359 EUR |
9,254.2979 LSK |
0.9561 EUR |
0.9210 EUR |
0.9561 EUR |
0.9249 EUR |
| 2024-07-01 |
0.9597 EUR |
15,392.0514 LSK |
0.9680 EUR |
0.9407 EUR |
0.9800 EUR |
0.9407 EUR |
| 2024-06-30 |
0.9667 EUR |
48,619.8228 LSK |
0.9220 EUR |
0.9220 EUR |
0.9825 EUR |
0.9719 EUR |
| 2024-06-29 |
0.9510 EUR |
82,687.1661 LSK |
0.9750 EUR |
0.9193 EUR |
0.9750 EUR |
0.9282 EUR |
| 2024-06-28 |
0.9998 EUR |
500,456.3787 LSK |
0.9534 EUR |
0.9534 EUR |
1.0989 EUR |
0.9780 EUR |
| 2024-06-27 |
0.9174 EUR |
16,400.3847 LSK |
0.9307 EUR |
0.8900 EUR |
0.9504 EUR |
0.9435 EUR |
| 2024-06-26 |
0.9446 EUR |
7,850.8283 LSK |
0.9496 EUR |
0.9316 EUR |
0.9570 EUR |
0.9355 EUR |