Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-03-09 |
1.0048 EUR |
34,665.4769 LSK |
1.0261 EUR |
0.9187 EUR |
1.0484 EUR |
0.9834 EUR |
| 2020-03-08 |
1.1318 EUR |
11,470.1151 LSK |
1.2128 EUR |
1.0508 EUR |
1.2128 EUR |
1.0508 EUR |
| 2020-03-07 |
1.2621 EUR |
19,121.5829 LSK |
1.3046 EUR |
1.1985 EUR |
1.3046 EUR |
1.2195 EUR |
| 2020-03-06 |
1.2777 EUR |
21,395.9256 LSK |
1.2562 EUR |
1.2359 EUR |
1.3137 EUR |
1.2992 EUR |
| 2020-03-05 |
1.2306 EUR |
24,150.0106 LSK |
1.2198 EUR |
1.2095 EUR |
1.2702 EUR |
1.2413 EUR |
| 2020-03-04 |
1.2096 EUR |
8,369.6437 LSK |
1.2150 EUR |
1.1814 EUR |
1.2178 EUR |
1.2041 EUR |
| 2020-03-03 |
1.2365 EUR |
22,224.5761 LSK |
1.2580 EUR |
1.2000 EUR |
1.2639 EUR |
1.2150 EUR |
| 2020-03-02 |
1.2302 EUR |
34,190.8044 LSK |
1.2086 EUR |
1.1972 EUR |
1.3120 EUR |
1.2517 EUR |
| 2020-03-01 |
1.1995 EUR |
49,133.1447 LSK |
1.1736 EUR |
1.1711 EUR |
1.2729 EUR |
1.2253 EUR |
| 2020-02-29 |
1.1803 EUR |
53,936.2278 LSK |
1.1938 EUR |
1.1496 EUR |
1.2799 EUR |
1.1668 EUR |
| 2020-02-28 |
1.1835 EUR |
41,787.9386 LSK |
1.1688 EUR |
1.1272 EUR |
1.2387 EUR |
1.1982 EUR |
| 2020-02-27 |
1.1736 EUR |
54,340.5392 LSK |
1.1819 EUR |
1.1447 EUR |
1.3892 EUR |
1.1652 EUR |
| 2020-02-26 |
1.2260 EUR |
142,647.1007 LSK |
1.2201 EUR |
1.0481 EUR |
1.4453 EUR |
1.2318 EUR |
| 2020-02-25 |
1.3139 EUR |
21,026.1446 LSK |
1.4093 EUR |
1.2101 EUR |
1.4093 EUR |
1.2185 EUR |
| 2020-02-24 |
1.4537 EUR |
46,887.9056 LSK |
1.4900 EUR |
1.2798 EUR |
1.5107 EUR |
1.4174 EUR |
| 2020-02-23 |
1.3842 EUR |
77,094.5590 LSK |
1.3074 EUR |
1.3072 EUR |
1.5195 EUR |
1.4610 EUR |
| 2020-02-22 |
1.3494 EUR |
24,032.8872 LSK |
1.3900 EUR |
1.2731 EUR |
1.3975 EUR |
1.3087 EUR |
| 2020-02-21 |
1.4217 EUR |
42,948.4405 LSK |
1.4538 EUR |
1.3688 EUR |
1.4955 EUR |
1.3896 EUR |
| 2020-02-20 |
1.4968 EUR |
21,125.2542 LSK |
1.5298 EUR |
1.4261 EUR |
1.5365 EUR |
1.4638 EUR |
| 2020-02-19 |
1.6227 EUR |
19,846.3379 LSK |
1.7055 EUR |
1.5021 EUR |
1.7360 EUR |
1.5398 EUR |
| 2020-02-18 |
1.6688 EUR |
18,900.6444 LSK |
1.6431 EUR |
1.5130 EUR |
1.7082 EUR |
1.6944 EUR |
| 2020-02-17 |
1.6835 EUR |
54,794.5325 LSK |
1.7271 EUR |
1.4914 EUR |
1.7271 EUR |
1.6399 EUR |
| 2020-02-16 |
1.6947 EUR |
70,240.3481 LSK |
1.6511 EUR |
1.5440 EUR |
1.8466 EUR |
1.7383 EUR |
| 2020-02-15 |
1.7395 EUR |
84,732.8053 LSK |
1.7926 EUR |
1.5953 EUR |
1.8890 EUR |
1.6863 EUR |
| 2020-02-14 |
1.7031 EUR |
86,234.8587 LSK |
1.6395 EUR |
1.6210 EUR |
1.8366 EUR |
1.7666 EUR |
| 2020-02-13 |
1.7350 EUR |
91,800.2330 LSK |
1.8180 EUR |
1.5677 EUR |
1.8503 EUR |
1.6519 EUR |
| 2020-02-12 |
1.8684 EUR |
151,857.2307 LSK |
1.9245 EUR |
1.7646 EUR |
1.9557 EUR |
1.8122 EUR |
| 2020-02-11 |
1.8826 EUR |
225,954.7052 LSK |
1.8857 EUR |
1.6900 EUR |
2.0749 EUR |
1.8795 EUR |
| 2020-02-10 |
1.8790 EUR |
376,318.2636 LSK |
1.8456 EUR |
1.7000 EUR |
2.5970 EUR |
1.9123 EUR |
| 2020-02-09 |
1.7307 EUR |
209,894.8786 LSK |
1.6080 EUR |
1.5000 EUR |
2.0063 EUR |
1.8533 EUR |