Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-26 |
1.4774 EUR |
19,453.4554 LSK |
1.4390 EUR |
1.4215 EUR |
1.5494 EUR |
1.5157 EUR |
| 2020-08-25 |
1.5313 EUR |
24,159.7324 LSK |
1.5982 EUR |
1.4035 EUR |
1.5982 EUR |
1.4643 EUR |
| 2020-08-24 |
1.5904 EUR |
17,323.7902 LSK |
1.5705 EUR |
1.5518 EUR |
1.6359 EUR |
1.6103 EUR |
| 2020-08-23 |
1.6159 EUR |
37,706.8766 LSK |
1.6393 EUR |
1.5300 EUR |
1.6708 EUR |
1.5925 EUR |
| 2020-08-22 |
1.5790 EUR |
69,405.7978 LSK |
1.5215 EUR |
1.4264 EUR |
1.7000 EUR |
1.6364 EUR |
| 2020-08-21 |
1.5212 EUR |
149,209.7168 LSK |
1.4872 EUR |
1.4805 EUR |
1.8055 EUR |
1.5552 EUR |
| 2020-08-20 |
1.3951 EUR |
24,984.8480 LSK |
1.3082 EUR |
1.2997 EUR |
1.4912 EUR |
1.4819 EUR |
| 2020-08-19 |
1.3789 EUR |
19,593.5793 LSK |
1.4196 EUR |
1.2911 EUR |
1.4196 EUR |
1.3381 EUR |
| 2020-08-18 |
1.4701 EUR |
36,362.6321 LSK |
1.5186 EUR |
1.3520 EUR |
1.5238 EUR |
1.4215 EUR |
| 2020-08-17 |
1.5105 EUR |
44,960.2869 LSK |
1.5055 EUR |
1.4481 EUR |
1.6404 EUR |
1.5154 EUR |
| 2020-08-16 |
1.4791 EUR |
70,061.4640 LSK |
1.4289 EUR |
1.3831 EUR |
1.5435 EUR |
1.5292 EUR |
| 2020-08-15 |
1.4277 EUR |
60,857.8906 LSK |
1.4386 EUR |
1.3861 EUR |
1.4646 EUR |
1.4168 EUR |
| 2020-08-14 |
1.4383 EUR |
73,951.1986 LSK |
1.4165 EUR |
1.3952 EUR |
1.5636 EUR |
1.4600 EUR |
| 2020-08-13 |
1.3509 EUR |
81,564.0635 LSK |
1.2761 EUR |
1.2557 EUR |
1.4821 EUR |
1.4257 EUR |
| 2020-08-12 |
1.2377 EUR |
8,628.8025 LSK |
1.2102 EUR |
1.1794 EUR |
1.2780 EUR |
1.2652 EUR |
| 2020-08-11 |
1.2688 EUR |
26,414.8285 LSK |
1.3169 EUR |
1.1747 EUR |
1.3326 EUR |
1.2207 EUR |
| 2020-08-10 |
1.3100 EUR |
33,747.4677 LSK |
1.2990 EUR |
1.2373 EUR |
1.3209 EUR |
1.3209 EUR |
| 2020-08-09 |
1.3199 EUR |
39,691.3988 LSK |
1.3465 EUR |
1.2525 EUR |
1.3600 EUR |
1.2933 EUR |
| 2020-08-08 |
1.2613 EUR |
89,798.0065 LSK |
1.1978 EUR |
1.1880 EUR |
1.3456 EUR |
1.3247 EUR |
| 2020-08-07 |
1.1834 EUR |
12,749.6004 LSK |
1.1700 EUR |
1.1479 EUR |
1.2192 EUR |
1.1967 EUR |