Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-19 |
0.6385 EUR |
25,377.3593 LSK |
0.6484 EUR |
0.5992 EUR |
0.6566 EUR |
0.6285 EUR |
| 2020-01-18 |
0.6690 EUR |
7,798.0542 LSK |
0.6938 EUR |
0.6323 EUR |
0.7073 EUR |
0.6442 EUR |
| 2020-01-17 |
0.6626 EUR |
18,329.0924 LSK |
0.6219 EUR |
0.6132 EUR |
0.7325 EUR |
0.7033 EUR |
| 2020-01-16 |
0.6133 EUR |
1,400.1836 LSK |
0.6100 EUR |
0.5796 EUR |
0.6165 EUR |
0.6165 EUR |
| 2020-01-15 |
0.6111 EUR |
3,268.4094 LSK |
0.6048 EUR |
0.5879 EUR |
0.6209 EUR |
0.6174 EUR |
| 2020-01-14 |
0.5666 EUR |
15,301.0374 LSK |
0.5429 EUR |
0.5402 EUR |
0.5902 EUR |
0.5902 EUR |
| 2020-01-13 |
0.5519 EUR |
5,232.2390 LSK |
0.5498 EUR |
0.5384 EUR |
0.5622 EUR |
0.5541 EUR |
| 2020-01-12 |
0.5493 EUR |
2,556.6993 LSK |
0.5474 EUR |
0.5337 EUR |
0.5513 EUR |
0.5513 EUR |
| 2020-01-11 |
0.5641 EUR |
9,539.6373 LSK |
0.5642 EUR |
0.5440 EUR |
0.5674 EUR |
0.5641 EUR |
| 2020-01-10 |
0.5824 EUR |
19,962.9535 LSK |
0.5998 EUR |
0.5466 EUR |
0.6302 EUR |
0.5651 EUR |
| 2020-01-09 |
0.5561 EUR |
96,783.4481 LSK |
0.5235 EUR |
0.5187 EUR |
0.6930 EUR |
0.5887 EUR |
| 2020-01-08 |
0.4960 EUR |
14,030.5656 LSK |
0.4991 EUR |
0.4888 EUR |
0.5074 EUR |
0.4929 EUR |
| 2020-01-07 |
0.5215 EUR |
1,812.8327 LSK |
0.5262 EUR |
0.5168 EUR |
0.5262 EUR |
0.5168 EUR |
| 2020-01-06 |
0.5220 EUR |
1,088.5331 LSK |
0.5224 EUR |
0.5135 EUR |
0.5227 EUR |
0.5216 EUR |
| 2020-01-05 |
0.5174 EUR |
4,510.2837 LSK |
0.5113 EUR |
0.5113 EUR |
0.5267 EUR |
0.5235 EUR |
| 2020-01-04 |
0.5011 EUR |
20.0000 LSK |
0.5017 EUR |
0.5004 EUR |
0.5017 EUR |
0.5004 EUR |
| 2020-01-03 |
0.4851 EUR |
1,013.1118 LSK |
0.4692 EUR |
0.4655 EUR |
0.5010 EUR |
0.5010 EUR |
| 2020-01-02 |
0.4755 EUR |
4,607.1790 LSK |
0.4845 EUR |
0.4611 EUR |
0.4855 EUR |
0.4665 EUR |
| 2020-01-01 |
0.4929 EUR |
154.3648 LSK |
0.4915 EUR |
0.4915 EUR |
0.4955 EUR |
0.4942 EUR |
| 2019-12-31 |
0.4963 EUR |
10,780.4768 LSK |
0.4986 EUR |
0.4821 EUR |
0.5135 EUR |
0.4940 EUR |
| 2019-12-30 |
0.5053 EUR |
856.9994 LSK |
0.5000 EUR |
0.5000 EUR |
0.5223 EUR |
0.5106 EUR |
| 2019-12-29 |
0.5073 EUR |
95.7401 LSK |
0.5071 EUR |
0.5007 EUR |
0.5081 EUR |
0.5076 EUR |
| 2019-12-28 |
0.5169 EUR |
1,265.5312 LSK |
0.5202 EUR |
0.5108 EUR |
0.5217 EUR |
0.5136 EUR |
| 2019-12-27 |
0.5156 EUR |
320.0222 LSK |
0.5145 EUR |
0.5130 EUR |
0.5194 EUR |
0.5168 EUR |
| 2019-12-26 |
0.5206 EUR |
1,738.2788 LSK |
0.5257 EUR |
0.5145 EUR |
0.5309 EUR |
0.5156 EUR |
| 2019-12-25 |
0.4961 EUR |
827.1029 LSK |
0.5006 EUR |
0.4916 EUR |
0.5009 EUR |
0.4916 EUR |
| 2019-12-24 |
0.5204 EUR |
8,283.6009 LSK |
0.5344 EUR |
0.5023 EUR |
0.5346 EUR |
0.5065 EUR |
| 2019-12-23 |
0.5012 EUR |
14,188.8815 LSK |
0.4895 EUR |
0.4894 EUR |
0.5415 EUR |
0.5130 EUR |
| 2019-12-22 |
0.4782 EUR |
441.7503 LSK |
0.4706 EUR |
0.4705 EUR |
0.4859 EUR |
0.4859 EUR |
| 2019-12-21 |
0.4788 EUR |
2,853.2557 LSK |
0.4822 EUR |
0.4752 EUR |
0.4832 EUR |
0.4754 EUR |
| 2019-12-20 |
0.4706 EUR |
1,040.3065 LSK |
0.4547 EUR |
0.4547 EUR |
0.4872 EUR |
0.4864 EUR |
| 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 |