Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
0.8824 EUR |
4,318.2770 LSK |
0.8953 EUR |
0.8511 EUR |
0.8992 EUR |
0.8875 EUR |
| 2024-07-24 |
0.9403 EUR |
3,314.1498 LSK |
0.9308 EUR |
0.9127 EUR |
0.9566 EUR |
0.9127 EUR |
| 2024-07-23 |
0.9393 EUR |
7,788.2654 LSK |
0.9542 EUR |
0.9150 EUR |
0.9562 EUR |
0.9229 EUR |
| 2024-07-22 |
0.9790 EUR |
6,793.3426 LSK |
1.0031 EUR |
0.9536 EUR |
1.0031 EUR |
0.9594 EUR |
| 2024-07-21 |
0.9797 EUR |
14,349.3447 LSK |
0.9968 EUR |
0.9495 EUR |
1.0041 EUR |
1.0041 EUR |
| 2024-07-20 |
1.0006 EUR |
15,015.0175 LSK |
0.9982 EUR |
0.9824 EUR |
1.0118 EUR |
0.9944 EUR |
| 2024-07-19 |
0.9783 EUR |
100,923.5345 LSK |
0.9487 EUR |
0.9449 EUR |
1.0045 EUR |
0.9936 EUR |
| 2024-07-18 |
0.9344 EUR |
14,795.8465 LSK |
0.9272 EUR |
0.9136 EUR |
0.9500 EUR |
0.9352 EUR |
| 2024-07-17 |
0.9227 EUR |
4,150.5264 LSK |
0.9213 EUR |
0.9069 EUR |
0.9317 EUR |
0.9200 EUR |
| 2024-07-16 |
0.9101 EUR |
18,827.4484 LSK |
0.9185 EUR |
0.8808 EUR |
0.9360 EUR |
0.9250 EUR |
| 2024-07-15 |
0.8907 EUR |
11,344.3384 LSK |
0.8770 EUR |
0.8735 EUR |
0.9127 EUR |
0.9127 EUR |
| 2024-07-14 |
0.8642 EUR |
2,627.7805 LSK |
0.8633 EUR |
0.8541 EUR |
0.8760 EUR |
0.8760 EUR |
| 2024-07-13 |
0.8497 EUR |
5,528.3430 LSK |
0.8430 EUR |
0.8389 EUR |
0.8573 EUR |
0.8485 EUR |
| 2024-07-12 |
0.8278 EUR |
2,643.3560 LSK |
0.8263 EUR |
0.8123 EUR |
0.8403 EUR |
0.8386 EUR |
| 2024-07-11 |
0.8452 EUR |
3,175.2777 LSK |
0.8450 EUR |
0.8343 EUR |
0.8543 EUR |
0.8343 EUR |
| 2024-07-10 |
0.8417 EUR |
6,472.6820 LSK |
0.8278 EUR |
0.8278 EUR |
0.8497 EUR |
0.8344 EUR |
| 2024-07-09 |
0.8171 EUR |
8,238.4084 LSK |
0.7980 EUR |
0.7980 EUR |
0.8365 EUR |
0.8274 EUR |
| 2024-07-08 |
0.8131 EUR |
10,031.6178 LSK |
0.7655 EUR |
0.7655 EUR |
0.8283 EUR |
0.7979 EUR |
| 2024-07-07 |
0.8399 EUR |
64,670.9496 LSK |
0.8143 EUR |
0.7823 EUR |
0.8610 EUR |
0.7886 EUR |
| 2024-07-06 |
0.7904 EUR |
45,305.5787 LSK |
0.7674 EUR |
0.7563 EUR |
0.8250 EUR |
0.8185 EUR |
| 2024-07-05 |
0.7189 EUR |
32,991.8763 LSK |
0.7617 EUR |
0.6723 EUR |
0.7664 EUR |
0.7527 EUR |
| 2024-07-04 |
0.8375 EUR |
38,891.6382 LSK |
0.8911 EUR |
0.7894 EUR |
0.8911 EUR |
0.7894 EUR |
| 2024-07-03 |
0.8894 EUR |
17,055.5792 LSK |
0.9209 EUR |
0.8807 EUR |
0.9209 EUR |
0.8925 EUR |
| 2024-07-02 |
0.9359 EUR |
9,254.2979 LSK |
0.9561 EUR |
0.9210 EUR |
0.9561 EUR |
0.9249 EUR |
| 2024-07-01 |
0.9597 EUR |
15,392.0514 LSK |
0.9680 EUR |
0.9407 EUR |
0.9800 EUR |
0.9407 EUR |
| 2024-06-30 |
0.9667 EUR |
48,619.8228 LSK |
0.9220 EUR |
0.9220 EUR |
0.9825 EUR |
0.9719 EUR |
| 2024-06-29 |
0.9510 EUR |
82,687.1661 LSK |
0.9750 EUR |
0.9193 EUR |
0.9750 EUR |
0.9282 EUR |
| 2024-06-28 |
0.9998 EUR |
500,456.3787 LSK |
0.9534 EUR |
0.9534 EUR |
1.0989 EUR |
0.9780 EUR |
| 2024-06-27 |
0.9174 EUR |
16,400.3847 LSK |
0.9307 EUR |
0.8900 EUR |
0.9504 EUR |
0.9435 EUR |
| 2024-06-26 |
0.9446 EUR |
7,850.8283 LSK |
0.9496 EUR |
0.9316 EUR |
0.9570 EUR |
0.9355 EUR |
| 2024-06-25 |
0.9570 EUR |
23,993.4006 LSK |
0.9391 EUR |
0.9359 EUR |
0.9755 EUR |
0.9611 EUR |
| 2024-06-24 |
0.9184 EUR |
23,591.2088 LSK |
0.9232 EUR |
0.8967 EUR |
0.9400 EUR |
0.9296 EUR |
| 2024-06-23 |
0.9492 EUR |
7,187.8724 LSK |
0.9532 EUR |
0.9090 EUR |
0.9783 EUR |
0.9246 EUR |
| 2024-06-22 |
0.9651 EUR |
17,021.0310 LSK |
0.9905 EUR |
0.9415 EUR |
0.9965 EUR |
0.9465 EUR |
| 2024-06-21 |
1.0070 EUR |
199,396.8661 LSK |
0.9442 EUR |
0.9356 EUR |
1.0518 EUR |
0.9715 EUR |
| 2024-06-20 |
0.9739 EUR |
24,258.8629 LSK |
0.9444 EUR |
0.9367 EUR |
1.0113 EUR |
0.9586 EUR |
| 2024-06-19 |
0.9345 EUR |
41,720.1412 LSK |
0.9198 EUR |
0.9099 EUR |
0.9760 EUR |
0.9249 EUR |
| 2024-06-18 |
0.9088 EUR |
31,014.5407 LSK |
0.9757 EUR |
0.8702 EUR |
0.9813 EUR |
0.9167 EUR |
| 2024-06-17 |
0.9716 EUR |
32,651.0910 LSK |
1.0468 EUR |
0.9318 EUR |
1.0468 EUR |
0.9831 EUR |
| 2024-06-16 |
1.0468 EUR |
5,911.6679 LSK |
1.0572 EUR |
1.0353 EUR |
1.0578 EUR |
1.0530 EUR |
| 2024-06-15 |
1.0655 EUR |
7,395.4525 LSK |
1.0596 EUR |
1.0403 EUR |
1.0761 EUR |
1.0544 EUR |
| 2024-06-14 |
1.0848 EUR |
6,747.7751 LSK |
1.0912 EUR |
1.0408 EUR |
1.1267 EUR |
1.0472 EUR |
| 2024-06-13 |
1.1197 EUR |
12,810.9881 LSK |
1.1334 EUR |
1.0935 EUR |
1.1350 EUR |
1.0962 EUR |
| 2024-06-12 |
1.1487 EUR |
22,083.8897 LSK |
1.0917 EUR |
1.0864 EUR |
1.1823 EUR |
1.1462 EUR |
| 2024-06-11 |
1.1432 EUR |
33,850.2786 LSK |
1.1733 EUR |
1.1000 EUR |
1.1733 EUR |
1.1300 EUR |
| 2024-06-10 |
1.2069 EUR |
8,613.7949 LSK |
1.2083 EUR |
1.1879 EUR |
1.2250 EUR |
1.1982 EUR |
| 2024-06-09 |
1.2113 EUR |
21,337.4888 LSK |
1.2203 EUR |
1.1863 EUR |
1.2208 EUR |
1.2044 EUR |
| 2024-06-08 |
1.2119 EUR |
14,959.9766 LSK |
1.2653 EUR |
1.1835 EUR |
1.2693 EUR |
1.1963 EUR |
| 2024-06-07 |
1.2700 EUR |
44,772.1062 LSK |
1.3890 EUR |
1.1500 EUR |
1.4046 EUR |
1.2668 EUR |
| 2024-06-06 |
1.3975 EUR |
21,467.0549 LSK |
1.4052 EUR |
1.3753 EUR |
1.4129 EUR |
1.3898 EUR |