Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
0.4800 EUR |
3,285.5261 LSK |
0.4977 EUR |
0.4596 EUR |
0.4984 EUR |
0.4622 EUR |
| 2019-12-18 |
0.4706 EUR |
4,603.3703 LSK |
0.4442 EUR |
0.4277 EUR |
0.4970 EUR |
0.4970 EUR |
| 2019-12-17 |
0.4460 EUR |
2,386.4973 LSK |
0.4730 EUR |
0.4157 EUR |
0.4736 EUR |
0.4190 EUR |
| 2019-12-16 |
0.5006 EUR |
1,096.1787 LSK |
0.5150 EUR |
0.4863 EUR |
0.5210 EUR |
0.4863 EUR |
| 2019-12-15 |
0.5262 EUR |
3,071.1342 LSK |
0.5333 EUR |
0.5063 EUR |
0.5380 EUR |
0.5190 EUR |
| 2019-12-14 |
0.5398 EUR |
362.8622 LSK |
0.5437 EUR |
0.5339 EUR |
0.5453 EUR |
0.5360 EUR |
| 2019-12-13 |
0.5702 EUR |
255.9259 LSK |
0.5779 EUR |
0.5625 EUR |
0.5858 EUR |
0.5625 EUR |
| 2019-12-12 |
0.5796 EUR |
1,284.2112 LSK |
0.5797 EUR |
0.5796 EUR |
0.5894 EUR |
0.5796 EUR |
| 2019-12-10 |
0.5820 EUR |
416.4566 LSK |
0.5849 EUR |
0.5734 EUR |
0.5943 EUR |
0.5790 EUR |
| 2019-12-09 |
0.6114 EUR |
175.2605 LSK |
0.6155 EUR |
0.6069 EUR |
0.6208 EUR |
0.6072 EUR |
| 2019-12-08 |
0.6125 EUR |
183.4721 LSK |
0.6100 EUR |
0.6076 EUR |
0.6181 EUR |
0.6150 EUR |
| 2019-12-07 |
0.6172 EUR |
210.5703 LSK |
0.6203 EUR |
0.6141 EUR |
0.6203 EUR |
0.6141 EUR |
| 2019-12-06 |
0.6307 EUR |
5,944.1847 LSK |
0.6392 EUR |
0.6093 EUR |
0.6455 EUR |
0.6221 EUR |
| 2019-12-05 |
0.6103 EUR |
2,757.8342 LSK |
0.5879 EUR |
0.5879 EUR |
0.6342 EUR |
0.6327 EUR |
| 2019-12-04 |
0.5911 EUR |
1,040.2185 LSK |
0.5914 EUR |
0.5907 EUR |
0.6129 EUR |
0.5907 EUR |
| 2019-12-03 |
0.6004 EUR |
24.9828 LSK |
0.6050 EUR |
0.5958 EUR |
0.6050 EUR |
0.5958 EUR |
| 2019-12-02 |
0.6067 EUR |
24.6909 LSK |
0.6047 EUR |
0.6047 EUR |
0.6087 EUR |
0.6087 EUR |
| 2019-12-01 |
0.6143 EUR |
32.4770 LSK |
0.6139 EUR |
0.6139 EUR |
0.6147 EUR |
0.6147 EUR |
| 2019-11-30 |
0.6411 EUR |
2,446.3249 LSK |
0.6539 EUR |
0.6284 EUR |
0.6539 EUR |
0.6284 EUR |
| 2019-11-29 |
0.6304 EUR |
2,461.3881 LSK |
0.6194 EUR |
0.6181 EUR |
0.6440 EUR |
0.6414 EUR |
| 2019-11-28 |
0.6284 EUR |
149.6554 LSK |
0.6254 EUR |
0.6225 EUR |
0.6314 EUR |
0.6314 EUR |
| 2019-11-27 |
0.6117 EUR |
2,451.9563 LSK |
0.6022 EUR |
0.5640 EUR |
0.6275 EUR |
0.6212 EUR |
| 2019-11-26 |
0.5915 EUR |
204.0228 LSK |
0.5866 EUR |
0.5802 EUR |
0.5976 EUR |
0.5963 EUR |
| 2019-11-25 |
0.5979 EUR |
6,313.6041 LSK |
0.5897 EUR |
0.5644 EUR |
0.6233 EUR |
0.6060 EUR |
| 2019-11-24 |
0.5990 EUR |
864.7082 LSK |
0.5980 EUR |
0.5980 EUR |
0.6058 EUR |
0.6000 EUR |
| 2019-11-23 |
0.6221 EUR |
1,867.0535 LSK |
0.6068 EUR |
0.6014 EUR |
0.6473 EUR |
0.6375 EUR |
| 2019-11-22 |
0.6262 EUR |
1,669.0530 LSK |
0.6241 EUR |
0.5908 EUR |
0.6397 EUR |
0.6283 EUR |
| 2019-11-21 |
0.6337 EUR |
463.9153 LSK |
0.6392 EUR |
0.6161 EUR |
0.6396 EUR |
0.6282 EUR |
| 2019-11-20 |
0.6869 EUR |
831.7308 LSK |
0.6888 EUR |
0.6813 EUR |
0.6891 EUR |
0.6850 EUR |
| 2019-11-19 |
0.7122 EUR |
16,961.8789 LSK |
0.7400 EUR |
0.6781 EUR |
0.7405 EUR |
0.6844 EUR |
| 2019-11-18 |
0.7241 EUR |
14,195.7770 LSK |
0.7025 EUR |
0.6922 EUR |
0.7813 EUR |
0.7458 EUR |
| 2019-11-17 |
0.7089 EUR |
1,016.2222 LSK |
0.7100 EUR |
0.7078 EUR |
0.7226 EUR |
0.7078 EUR |
| 2019-11-16 |
0.7032 EUR |
7,383.4190 LSK |
0.6980 EUR |
0.6850 EUR |
0.7216 EUR |
0.7084 EUR |
| 2019-11-15 |
0.6851 EUR |
718.2544 LSK |
0.6921 EUR |
0.6780 EUR |
0.6941 EUR |
0.6780 EUR |
| 2019-11-14 |
0.6899 EUR |
1,386.1290 LSK |
0.6832 EUR |
0.6755 EUR |
0.6967 EUR |
0.6967 EUR |
| 2019-11-13 |
0.6785 EUR |
43,518.5686 LSK |
0.6841 EUR |
0.6706 EUR |
0.6973 EUR |
0.6728 EUR |
| 2019-11-12 |
0.6845 EUR |
623.6356 LSK |
0.6838 EUR |
0.6769 EUR |
0.6888 EUR |
0.6852 EUR |
| 2019-11-11 |
0.6900 EUR |
990.0017 LSK |
0.6910 EUR |
0.6887 EUR |
0.6938 EUR |
0.6889 EUR |
| 2019-11-10 |
0.7030 EUR |
288.3093 LSK |
0.6969 EUR |
0.6969 EUR |
0.7135 EUR |
0.7092 EUR |
| 2019-11-09 |
0.6915 EUR |
941.2652 LSK |
0.6965 EUR |
0.6854 EUR |
0.6994 EUR |
0.6865 EUR |
| 2019-11-08 |
0.7032 EUR |
6,990.3752 LSK |
0.7160 EUR |
0.6786 EUR |
0.7160 EUR |
0.6905 EUR |
| 2019-11-07 |
0.7254 EUR |
2,396.2289 LSK |
0.7321 EUR |
0.7157 EUR |
0.7350 EUR |
0.7187 EUR |
| 2019-11-06 |
0.7384 EUR |
821.5837 LSK |
0.7314 EUR |
0.7274 EUR |
0.7455 EUR |
0.7455 EUR |
| 2019-11-05 |
0.7259 EUR |
1,703.8885 LSK |
0.7230 EUR |
0.7156 EUR |
0.7301 EUR |
0.7289 EUR |
| 2019-11-04 |
0.7117 EUR |
1,846.0818 LSK |
0.7143 EUR |
0.7076 EUR |
0.7198 EUR |
0.7092 EUR |
| 2019-11-03 |
0.7133 EUR |
1,556.2316 LSK |
0.7154 EUR |
0.7014 EUR |
0.7174 EUR |
0.7113 EUR |
| 2019-11-02 |
0.7160 EUR |
2,627.7200 LSK |
0.7199 EUR |
0.7067 EUR |
0.7215 EUR |
0.7121 EUR |
| 2019-11-01 |
0.7165 EUR |
271.0526 LSK |
0.7133 EUR |
0.7133 EUR |
0.7401 EUR |
0.7197 EUR |
| 2019-10-31 |
0.7083 EUR |
13,344.9604 LSK |
0.7073 EUR |
0.6905 EUR |
0.7324 EUR |
0.7094 EUR |
| 2019-10-30 |
0.7068 EUR |
16,084.3734 LSK |
0.6927 EUR |
0.6735 EUR |
0.7267 EUR |
0.7210 EUR |