Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-08 |
1.4755 EUR |
103,234.3666 LSK |
1.3500 EUR |
1.2800 EUR |
1.6826 EUR |
1.6010 EUR |
| 2020-02-07 |
1.2886 EUR |
33,336.7174 LSK |
1.2311 EUR |
1.2243 EUR |
1.3871 EUR |
1.3460 EUR |
| 2020-02-06 |
1.2423 EUR |
46,458.5504 LSK |
1.2521 EUR |
1.1818 EUR |
1.3555 EUR |
1.2325 EUR |
| 2020-02-05 |
1.1938 EUR |
140,246.6835 LSK |
1.1227 EUR |
1.0915 EUR |
1.4058 EUR |
1.2649 EUR |
| 2020-02-04 |
1.0313 EUR |
72,595.3943 LSK |
0.9516 EUR |
0.9516 EUR |
1.1319 EUR |
1.1110 EUR |
| 2020-02-03 |
0.9204 EUR |
27,204.6880 LSK |
0.8936 EUR |
0.8936 EUR |
0.9776 EUR |
0.9471 EUR |
| 2020-02-02 |
0.9109 EUR |
20,598.6470 LSK |
0.9331 EUR |
0.8796 EUR |
0.9757 EUR |
0.8888 EUR |
| 2020-02-01 |
0.9342 EUR |
9,655.7548 LSK |
0.9294 EUR |
0.9023 EUR |
0.9390 EUR |
0.9390 EUR |
| 2020-01-31 |
0.9498 EUR |
83,590.7864 LSK |
0.9735 EUR |
0.8815 EUR |
1.0162 EUR |
0.9261 EUR |
| 2020-01-30 |
0.8825 EUR |
88,394.7634 LSK |
0.8000 EUR |
0.8000 EUR |
1.0563 EUR |
0.9650 EUR |
| 2020-01-29 |
0.7702 EUR |
15,783.5010 LSK |
0.7387 EUR |
0.7387 EUR |
0.8205 EUR |
0.8018 EUR |
| 2020-01-28 |
0.7258 EUR |
24,337.8242 LSK |
0.7079 EUR |
0.6991 EUR |
0.7492 EUR |
0.7436 EUR |
| 2020-01-27 |
0.7037 EUR |
9,099.4457 LSK |
0.7161 EUR |
0.6865 EUR |
0.7218 EUR |
0.6912 EUR |
| 2020-01-26 |
0.7116 EUR |
10,471.8346 LSK |
0.7113 EUR |
0.6982 EUR |
0.7258 EUR |
0.7120 EUR |
| 2020-01-25 |
0.6910 EUR |
25,277.6263 LSK |
0.6720 EUR |
0.6570 EUR |
0.7499 EUR |
0.7100 EUR |
| 2020-01-24 |
0.6876 EUR |
36,923.2738 LSK |
0.6921 EUR |
0.6650 EUR |
0.7433 EUR |
0.6832 EUR |
| 2020-01-23 |
0.6719 EUR |
31,386.9162 LSK |
0.6460 EUR |
0.6201 EUR |
0.7032 EUR |
0.6978 EUR |
| 2020-01-22 |
0.6572 EUR |
6,561.7634 LSK |
0.6600 EUR |
0.6358 EUR |
0.6755 EUR |
0.6544 EUR |
| 2020-01-21 |
0.6323 EUR |
2,951.0776 LSK |
0.6238 EUR |
0.6150 EUR |
0.6440 EUR |
0.6409 EUR |
| 2020-01-20 |
0.6265 EUR |
1,967.3786 LSK |
0.6374 EUR |
0.6091 EUR |
0.6374 EUR |
0.6156 EUR |