Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-28 |
1.1287 EUR |
68,723.1713 LSK |
1.0808 EUR |
1.0383 EUR |
1.2318 EUR |
1.1765 EUR |
| 2020-04-27 |
1.0364 EUR |
36,192.0920 LSK |
0.9861 EUR |
0.9698 EUR |
1.0949 EUR |
1.0867 EUR |
| 2020-04-26 |
0.9769 EUR |
3,538.8977 LSK |
0.9759 EUR |
0.9689 EUR |
0.9816 EUR |
0.9779 EUR |
| 2020-04-25 |
0.9701 EUR |
2,549.8362 LSK |
0.9674 EUR |
0.9613 EUR |
0.9890 EUR |
0.9728 EUR |
| 2020-04-24 |
0.9627 EUR |
7,314.8823 LSK |
0.9562 EUR |
0.9452 EUR |
0.9711 EUR |
0.9692 EUR |
| 2020-04-23 |
0.9495 EUR |
9,529.9560 LSK |
0.9489 EUR |
0.9198 EUR |
0.9698 EUR |
0.9502 EUR |
| 2020-04-22 |
0.9275 EUR |
3,284.2432 LSK |
0.9129 EUR |
0.9125 EUR |
0.9483 EUR |
0.9420 EUR |
| 2020-04-21 |
0.9156 EUR |
6,321.3732 LSK |
0.9260 EUR |
0.8793 EUR |
0.9311 EUR |
0.9051 EUR |
| 2020-04-20 |
0.9402 EUR |
8,224.2376 LSK |
0.9652 EUR |
0.9153 EUR |
0.9785 EUR |
0.9153 EUR |
| 2020-04-19 |
0.9709 EUR |
4,675.9882 LSK |
0.9755 EUR |
0.9542 EUR |
0.9755 EUR |
0.9664 EUR |
| 2020-04-18 |
0.9818 EUR |
9,514.5778 LSK |
0.9816 EUR |
0.9717 EUR |
0.9919 EUR |
0.9819 EUR |
| 2020-04-17 |
0.9520 EUR |
1,869.8632 LSK |
0.9417 EUR |
0.9417 EUR |
0.9744 EUR |
0.9624 EUR |
| 2020-04-16 |
0.9370 EUR |
27,277.0392 LSK |
0.9166 EUR |
0.9089 EUR |
0.9834 EUR |
0.9574 EUR |
| 2020-04-15 |
0.9394 EUR |
23,018.6979 LSK |
0.9217 EUR |
0.9217 EUR |
1.0168 EUR |
0.9571 EUR |
| 2020-04-14 |
0.9073 EUR |
5,559.0250 LSK |
0.9019 EUR |
0.8931 EUR |
0.9462 EUR |
0.9127 EUR |
| 2020-04-13 |
0.8793 EUR |
4,987.2372 LSK |
0.8753 EUR |
0.8686 EUR |
0.8834 EUR |
0.8834 EUR |
| 2020-04-12 |
0.9114 EUR |
1,360.5974 LSK |
0.8978 EUR |
0.8846 EUR |
0.9316 EUR |
0.9250 EUR |
| 2020-04-11 |
0.8902 EUR |
1,505.9927 LSK |
0.8910 EUR |
0.8829 EUR |
0.9061 EUR |
0.8894 EUR |
| 2020-04-10 |
0.9202 EUR |
8,477.4670 LSK |
0.9499 EUR |
0.8724 EUR |
0.9499 EUR |
0.8904 EUR |
| 2020-04-09 |
0.9675 EUR |
5,135.7637 LSK |
0.9767 EUR |
0.6607 EUR |
0.9771 EUR |
0.9582 EUR |
| 2020-04-08 |
0.9634 EUR |
4,617.9047 LSK |
0.9556 EUR |
0.9556 EUR |
0.9854 EUR |
0.9712 EUR |
| 2020-04-07 |
0.9556 EUR |
9,664.0804 LSK |
0.9611 EUR |
0.9434 EUR |
1.0134 EUR |
0.9501 EUR |
| 2020-04-06 |
0.9411 EUR |
10,041.5637 LSK |
0.9225 EUR |
0.9188 EUR |
0.9699 EUR |
0.9597 EUR |
| 2020-04-05 |
0.9090 EUR |
668.3417 LSK |
0.9151 EUR |
0.8969 EUR |
0.9151 EUR |
0.9030 EUR |
| 2020-04-04 |
0.9062 EUR |
6,875.5442 LSK |
0.9042 EUR |
0.8905 EUR |
0.9205 EUR |
0.9081 EUR |
| 2020-04-03 |
0.9130 EUR |
9,937.5948 LSK |
0.9174 EUR |
0.9058 EUR |
0.9490 EUR |
0.9085 EUR |
| 2020-04-02 |
0.8924 EUR |
14,355.3978 LSK |
0.8828 EUR |
0.8828 EUR |
0.9530 EUR |
0.9020 EUR |
| 2020-04-01 |
0.8733 EUR |
7,217.3972 LSK |
0.8680 EUR |
0.8547 EUR |
0.8847 EUR |
0.8787 EUR |
| 2020-03-31 |
0.8810 EUR |
5,024.0511 LSK |
0.8795 EUR |
0.8687 EUR |
0.8904 EUR |
0.8825 EUR |
| 2020-03-30 |
0.8621 EUR |
9,557.3181 LSK |
0.8376 EUR |
0.8376 EUR |
0.8867 EUR |
0.8867 EUR |
| 2020-03-29 |
0.8397 EUR |
3,619.6992 LSK |
0.8717 EUR |
0.8077 EUR |
0.8717 EUR |
0.8077 EUR |
| 2020-03-28 |
0.8748 EUR |
7,237.7714 LSK |
0.8766 EUR |
0.8612 EUR |
0.8848 EUR |
0.8729 EUR |
| 2020-03-27 |
0.9143 EUR |
7,620.0572 LSK |
0.9330 EUR |
0.8957 EUR |
0.9431 EUR |
0.8957 EUR |
| 2020-03-26 |
0.9290 EUR |
7,178.1135 LSK |
0.9338 EUR |
0.9061 EUR |
0.9338 EUR |
0.9243 EUR |
| 2020-03-25 |
0.9545 EUR |
13,234.9765 LSK |
0.9715 EUR |
0.9300 EUR |
1.0045 EUR |
0.9376 EUR |
| 2020-03-24 |
0.9791 EUR |
8,965.5350 LSK |
0.9779 EUR |
0.6750 EUR |
1.0031 EUR |
0.9802 EUR |
| 2020-03-23 |
0.9285 EUR |
10,747.5079 LSK |
0.8948 EUR |
0.8948 EUR |
0.9737 EUR |
0.9622 EUR |
| 2020-03-22 |
0.9439 EUR |
12,029.8498 LSK |
0.9687 EUR |
0.9029 EUR |
1.0242 EUR |
0.9192 EUR |
| 2020-03-21 |
0.9764 EUR |
37,639.9728 LSK |
0.9875 EUR |
0.9420 EUR |
1.0425 EUR |
0.9654 EUR |
| 2020-03-20 |
1.0429 EUR |
60,000.4025 LSK |
1.0940 EUR |
0.9099 EUR |
1.1500 EUR |
0.9918 EUR |
| 2020-03-19 |
1.0374 EUR |
136,728.6979 LSK |
0.9900 EUR |
0.9241 EUR |
1.1433 EUR |
1.0847 EUR |
| 2020-03-18 |
0.9165 EUR |
80,477.2522 LSK |
0.8696 EUR |
0.8512 EUR |
0.9883 EUR |
0.9634 EUR |
| 2020-03-17 |
0.8261 EUR |
40,929.0111 LSK |
0.7649 EUR |
0.7546 EUR |
0.8916 EUR |
0.8872 EUR |
| 2020-03-16 |
0.7234 EUR |
18,774.2058 LSK |
0.7389 EUR |
0.6402 EUR |
0.8084 EUR |
0.7079 EUR |
| 2020-03-15 |
0.7302 EUR |
69,567.2402 LSK |
0.6935 EUR |
0.6873 EUR |
0.8332 EUR |
0.7668 EUR |
| 2020-03-14 |
0.7058 EUR |
27,284.5403 LSK |
0.7333 EUR |
0.6670 EUR |
0.7772 EUR |
0.6784 EUR |
| 2020-03-13 |
0.6755 EUR |
104,173.8175 LSK |
0.6016 EUR |
0.4760 EUR |
0.8302 EUR |
0.7494 EUR |
| 2020-03-12 |
0.8032 EUR |
78,207.8553 LSK |
0.9990 EUR |
0.5984 EUR |
0.9990 EUR |
0.6074 EUR |
| 2020-03-11 |
1.0925 EUR |
16,309.8460 LSK |
1.1148 EUR |
1.0096 EUR |
1.1148 EUR |
1.0702 EUR |
| 2020-03-10 |
1.0360 EUR |
54,449.9905 LSK |
0.9913 EUR |
0.9913 EUR |
1.1402 EUR |
1.0807 EUR |