Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-15 |
0.9470 EUR |
11,031.3638 LSK |
0.9500 EUR |
0.9220 EUR |
0.9586 EUR |
0.9440 EUR |
| 2020-10-14 |
0.9558 EUR |
1,828.2950 LSK |
0.9591 EUR |
0.9500 EUR |
0.9771 EUR |
0.9525 EUR |
| 2020-10-13 |
0.9764 EUR |
5,430.7426 LSK |
0.9829 EUR |
0.9685 EUR |
0.9978 EUR |
0.9699 EUR |
| 2020-10-12 |
0.9932 EUR |
8,027.7072 LSK |
0.9906 EUR |
0.9604 EUR |
1.0004 EUR |
0.9959 EUR |
| 2020-10-11 |
0.9882 EUR |
5,438.1014 LSK |
0.9836 EUR |
0.9836 EUR |
1.0100 EUR |
0.9928 EUR |
| 2020-10-10 |
0.9934 EUR |
8,404.6350 LSK |
0.9946 EUR |
0.9667 EUR |
1.0204 EUR |
0.9921 EUR |
| 2020-10-09 |
0.9490 EUR |
7,870.4604 LSK |
0.9348 EUR |
0.9122 EUR |
0.9874 EUR |
0.9632 EUR |
| 2020-10-08 |
0.9198 EUR |
2,975.4012 LSK |
0.9059 EUR |
0.8990 EUR |
0.9433 EUR |
0.9336 EUR |
| 2020-10-07 |
0.9046 EUR |
5,064.4505 LSK |
0.9114 EUR |
0.8765 EUR |
0.9118 EUR |
0.8979 EUR |
| 2020-10-06 |
0.9245 EUR |
9,485.9221 LSK |
0.9355 EUR |
0.9116 EUR |
0.9494 EUR |
0.9135 EUR |
| 2020-10-05 |
0.9518 EUR |
1,106.1302 LSK |
0.9495 EUR |
0.9367 EUR |
0.9652 EUR |
0.9542 EUR |
| 2020-10-04 |
0.9539 EUR |
2,256.7388 LSK |
0.9453 EUR |
0.9349 EUR |
0.9756 EUR |
0.9626 EUR |
| 2020-10-03 |
0.9498 EUR |
900.7282 LSK |
0.9502 EUR |
0.9453 EUR |
0.9538 EUR |
0.9493 EUR |
| 2020-10-02 |
0.9489 EUR |
9,997.9364 LSK |
0.9633 EUR |
0.9223 EUR |
0.9762 EUR |
0.9345 EUR |
| 2020-10-01 |
0.9893 EUR |
7,436.4248 LSK |
1.0045 EUR |
0.9420 EUR |
1.0194 EUR |
0.9740 EUR |
| 2020-09-30 |
0.9983 EUR |
5,367.4098 LSK |
0.9908 EUR |
0.9837 EUR |
1.0057 EUR |
1.0057 EUR |
| 2020-09-29 |
1.0138 EUR |
6,119.9027 LSK |
1.0235 EUR |
0.9908 EUR |
1.0235 EUR |
1.0040 EUR |
| 2020-09-28 |
1.0446 EUR |
14,536.4874 LSK |
1.0506 EUR |
1.0282 EUR |
1.0619 EUR |
1.0386 EUR |
| 2020-09-27 |
1.0416 EUR |
7,710.5143 LSK |
1.0473 EUR |
1.0112 EUR |
1.0635 EUR |
1.0359 EUR |
| 2020-09-26 |
1.0395 EUR |
2,152.2631 LSK |
1.0342 EUR |
1.0342 EUR |
1.0674 EUR |
1.0447 EUR |
| 2020-09-25 |
1.0322 EUR |
13,079.5501 LSK |
1.0348 EUR |
0.9798 EUR |
1.0468 EUR |
1.0296 EUR |
| 2020-09-24 |
1.0035 EUR |
2,785.4512 LSK |
0.9796 EUR |
0.9683 EUR |
1.0275 EUR |
1.0275 EUR |
| 2020-09-23 |
1.0123 EUR |
30,768.6426 LSK |
1.0242 EUR |
0.9284 EUR |
1.0876 EUR |
1.0003 EUR |
| 2020-09-22 |
1.0249 EUR |
8,661.4381 LSK |
1.0278 EUR |
0.9871 EUR |
1.0371 EUR |
1.0219 EUR |
| 2020-09-21 |
1.0833 EUR |
18,437.1955 LSK |
1.1278 EUR |
0.9768 EUR |
1.1354 EUR |
1.0387 EUR |
| 2020-09-20 |
1.1506 EUR |
1,512.7845 LSK |
1.1767 EUR |
1.1244 EUR |
1.1795 EUR |
1.1244 EUR |
| 2020-09-19 |
1.1819 EUR |
5,869.3128 LSK |
1.1768 EUR |
1.1566 EUR |
1.1869 EUR |
1.1869 EUR |
| 2020-09-18 |
1.1614 EUR |
2,044.7389 LSK |
1.1697 EUR |
1.1504 EUR |
1.2164 EUR |
1.1530 EUR |
| 2020-09-17 |
1.1607 EUR |
503.6683 LSK |
1.1575 EUR |
1.1297 EUR |
1.1739 EUR |
1.1639 EUR |
| 2020-09-16 |
1.1396 EUR |
2,353.8523 LSK |
1.1281 EUR |
1.1281 EUR |
1.1741 EUR |
1.1511 EUR |
| 2020-09-15 |
1.1934 EUR |
9,920.2420 LSK |
1.2230 EUR |
1.1453 EUR |
1.2261 EUR |
1.1638 EUR |
| 2020-09-14 |
1.2071 EUR |
9,578.8427 LSK |
1.1784 EUR |
1.1747 EUR |
1.2642 EUR |
1.2357 EUR |
| 2020-09-13 |
1.2213 EUR |
3,992.3844 LSK |
1.2552 EUR |
1.1673 EUR |
1.2617 EUR |
1.1874 EUR |
| 2020-09-12 |
1.2395 EUR |
4,852.5058 LSK |
1.2293 EUR |
1.2189 EUR |
1.2636 EUR |
1.2496 EUR |
| 2020-09-11 |
1.2337 EUR |
2,286.1517 LSK |
1.2474 EUR |
1.1800 EUR |
1.2474 EUR |
1.2199 EUR |
| 2020-09-10 |
1.2125 EUR |
11,384.0879 LSK |
1.1973 EUR |
1.1788 EUR |
1.2520 EUR |
1.2276 EUR |
| 2020-09-09 |
1.1664 EUR |
4,480.7798 LSK |
1.1348 EUR |
1.1283 EUR |
1.2059 EUR |
1.1980 EUR |
| 2020-09-08 |
1.1468 EUR |
4,967.6693 LSK |
1.1597 EUR |
1.1199 EUR |
1.1978 EUR |
1.1338 EUR |
| 2020-09-07 |
1.1983 EUR |
4,939.5427 LSK |
1.2144 EUR |
1.0783 EUR |
1.2170 EUR |
1.1821 EUR |
| 2020-09-06 |
1.1436 EUR |
13,723.4512 LSK |
1.1482 EUR |
1.0783 EUR |
1.1992 EUR |
1.1389 EUR |
| 2020-09-05 |
1.2136 EUR |
11,847.3181 LSK |
1.2786 EUR |
1.0673 EUR |
1.3017 EUR |
1.1486 EUR |
| 2020-09-04 |
1.2446 EUR |
21,844.1885 LSK |
1.2247 EUR |
1.1547 EUR |
1.2942 EUR |
1.2645 EUR |
| 2020-09-03 |
1.3202 EUR |
14,776.3460 LSK |
1.4406 EUR |
1.1997 EUR |
1.4432 EUR |
1.1997 EUR |
| 2020-09-02 |
1.5277 EUR |
19,597.7079 LSK |
1.5739 EUR |
1.4120 EUR |
1.5749 EUR |
1.4815 EUR |
| 2020-09-01 |
1.5349 EUR |
25,920.6324 LSK |
1.5009 EUR |
1.4922 EUR |
1.6464 EUR |
1.5688 EUR |
| 2020-08-31 |
1.5228 EUR |
19,853.0621 LSK |
1.5134 EUR |
1.4821 EUR |
1.5321 EUR |
1.5321 EUR |
| 2020-08-30 |
1.5456 EUR |
17,917.4194 LSK |
1.5766 EUR |
1.4883 EUR |
1.5766 EUR |
1.5145 EUR |
| 2020-08-29 |
1.5334 EUR |
28,148.1799 LSK |
1.5034 EUR |
1.4940 EUR |
1.5847 EUR |
1.5633 EUR |
| 2020-08-28 |
1.4442 EUR |
33,408.8232 LSK |
1.3929 EUR |
1.3874 EUR |
1.6500 EUR |
1.4954 EUR |
| 2020-08-27 |
1.4666 EUR |
29,696.7712 LSK |
1.5490 EUR |
1.3373 EUR |
1.5601 EUR |
1.3841 EUR |