Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-05 |
1.3931 EUR |
15,455.2345 LSK |
1.3804 EUR |
1.3739 EUR |
1.4172 EUR |
1.4042 EUR |
| 2024-06-04 |
1.3415 EUR |
11,738.5885 LSK |
1.3166 EUR |
1.3135 EUR |
1.3773 EUR |
1.3680 EUR |
| 2024-06-03 |
1.3518 EUR |
49,255.8629 LSK |
1.3764 EUR |
1.3300 EUR |
1.4045 EUR |
1.3300 EUR |
| 2024-06-02 |
1.3997 EUR |
16,350.0187 LSK |
1.3868 EUR |
1.3839 EUR |
1.4143 EUR |
1.3913 EUR |
| 2024-06-01 |
1.3832 EUR |
9,049.3160 LSK |
1.3992 EUR |
1.3731 EUR |
1.3992 EUR |
1.3847 EUR |
| 2024-05-31 |
1.3947 EUR |
17,196.4752 LSK |
1.4068 EUR |
1.3785 EUR |
1.4109 EUR |
1.4066 EUR |
| 2024-05-30 |
1.4245 EUR |
20,560.4935 LSK |
1.4507 EUR |
1.3869 EUR |
1.4665 EUR |
1.4273 EUR |
| 2024-05-29 |
1.4737 EUR |
39,441.7982 LSK |
1.4614 EUR |
1.4461 EUR |
1.4873 EUR |
1.4461 EUR |
| 2024-05-28 |
1.4733 EUR |
39,185.7665 LSK |
1.5289 EUR |
1.4546 EUR |
1.5336 EUR |
1.4739 EUR |
| 2024-05-27 |
1.5261 EUR |
14,537.1074 LSK |
1.5023 EUR |
1.4833 EUR |
1.5558 EUR |
1.5328 EUR |
| 2024-05-26 |
1.5244 EUR |
11,027.5629 LSK |
1.5488 EUR |
1.4952 EUR |
1.5524 EUR |
1.5037 EUR |
| 2024-05-25 |
1.5459 EUR |
34,232.8649 LSK |
1.5337 EUR |
1.5265 EUR |
1.5599 EUR |
1.5424 EUR |
| 2024-05-24 |
1.5138 EUR |
23,081.7834 LSK |
1.5321 EUR |
1.4882 EUR |
1.5426 EUR |
1.5279 EUR |
| 2024-05-23 |
1.5318 EUR |
83,885.8254 LSK |
1.5310 EUR |
1.4714 EUR |
1.5613 EUR |
1.5150 EUR |
| 2024-05-22 |
1.5267 EUR |
122,507.8836 LSK |
1.5568 EUR |
1.5015 EUR |
1.5572 EUR |
1.5277 EUR |
| 2024-05-21 |
1.5952 EUR |
250,520.2925 LSK |
1.6900 EUR |
1.5217 EUR |
1.6977 EUR |
1.5733 EUR |
| 2024-05-20 |
1.6246 EUR |
166,968.9765 LSK |
1.6176 EUR |
1.5707 EUR |
1.7070 EUR |
1.6893 EUR |
| 2024-05-19 |
1.6915 EUR |
47,432.7171 LSK |
1.7600 EUR |
1.6200 EUR |
1.7690 EUR |
1.6362 EUR |
| 2024-05-18 |
1.7927 EUR |
15,367.3792 LSK |
1.8414 EUR |
1.7656 EUR |
1.8443 EUR |
1.7656 EUR |
| 2024-05-17 |
1.8692 EUR |
80,595.8533 LSK |
1.7966 EUR |
1.7843 EUR |
1.9300 EUR |
1.8460 EUR |
| 2024-05-16 |
1.7898 EUR |
45,353.5623 LSK |
1.7715 EUR |
1.7533 EUR |
1.8454 EUR |
1.8140 EUR |
| 2024-05-15 |
1.7026 EUR |
98,383.1376 LSK |
1.7707 EUR |
1.6323 EUR |
1.7926 EUR |
1.7665 EUR |
| 2024-05-14 |
1.8161 EUR |
34,132.6128 LSK |
1.8000 EUR |
1.7435 EUR |
1.8965 EUR |
1.7603 EUR |
| 2024-05-13 |
1.8241 EUR |
141,887.0663 LSK |
1.7793 EUR |
1.7339 EUR |
1.8764 EUR |
1.8185 EUR |
| 2024-05-12 |
1.7498 EUR |
85,715.9818 LSK |
1.7000 EUR |
1.6959 EUR |
1.8154 EUR |
1.7892 EUR |
| 2024-05-11 |
1.7247 EUR |
22,425.3910 LSK |
1.7716 EUR |
1.7025 EUR |
1.7903 EUR |
1.7096 EUR |
| 2024-05-10 |
1.8059 EUR |
21,733.4667 LSK |
1.8455 EUR |
1.7407 EUR |
1.8507 EUR |
1.7673 EUR |
| 2024-05-09 |
1.8648 EUR |
26,809.2614 LSK |
1.8185 EUR |
1.8012 EUR |
1.9155 EUR |
1.8671 EUR |
| 2024-05-08 |
1.8107 EUR |
61,097.2652 LSK |
1.7050 EUR |
1.7036 EUR |
1.8696 EUR |
1.8165 EUR |
| 2024-05-07 |
1.7822 EUR |
8,034.3918 LSK |
1.7829 EUR |
1.7558 EUR |
1.8001 EUR |
1.7584 EUR |