Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
1.7829 EUR |
24,338.4396 LSK |
1.7767 EUR |
1.7182 EUR |
1.8455 EUR |
1.8025 EUR |
| 2024-05-05 |
1.7818 EUR |
18,349.0013 LSK |
1.8095 EUR |
1.7525 EUR |
1.8133 EUR |
1.7830 EUR |
| 2024-05-04 |
1.8761 EUR |
177,876.9639 LSK |
1.7758 EUR |
1.7131 EUR |
1.9600 EUR |
1.8293 EUR |
| 2024-05-03 |
1.7254 EUR |
45,449.1247 LSK |
1.6776 EUR |
1.6769 EUR |
1.7778 EUR |
1.7524 EUR |
| 2024-05-02 |
1.6695 EUR |
108,863.9480 LSK |
1.5874 EUR |
1.5575 EUR |
1.7322 EUR |
1.7044 EUR |
| 2024-05-01 |
1.5406 EUR |
87,177.7804 LSK |
1.4737 EUR |
1.4548 EUR |
1.6115 EUR |
1.6026 EUR |
| 2024-04-30 |
1.4947 EUR |
31,457.3484 LSK |
1.5816 EUR |
1.4408 EUR |
1.5816 EUR |
1.4928 EUR |
| 2024-04-29 |
1.5646 EUR |
38,929.1166 LSK |
1.5795 EUR |
1.5147 EUR |
1.6023 EUR |
1.5664 EUR |
| 2024-04-28 |
1.5934 EUR |
41,278.6362 LSK |
1.5843 EUR |
1.5602 EUR |
1.6151 EUR |
1.5635 EUR |
| 2024-04-27 |
1.5413 EUR |
73,359.1581 LSK |
1.6176 EUR |
1.5078 EUR |
1.6176 EUR |
1.5536 EUR |
| 2024-04-26 |
1.7130 EUR |
172,947.9309 LSK |
1.7687 EUR |
1.6212 EUR |
1.7990 EUR |
1.6423 EUR |
| 2024-04-25 |
1.8042 EUR |
1,388,663.4992 LSK |
1.5504 EUR |
1.4938 EUR |
1.9938 EUR |
1.8010 EUR |
| 2024-04-24 |
1.6004 EUR |
14,710.9768 LSK |
1.6503 EUR |
1.5301 EUR |
1.6596 EUR |
1.5387 EUR |
| 2024-04-23 |
1.7081 EUR |
24,388.2608 LSK |
1.7614 EUR |
1.6342 EUR |
1.7769 EUR |
1.6575 EUR |
| 2024-04-22 |
1.7659 EUR |
124,541.0278 LSK |
1.7303 EUR |
1.6837 EUR |
1.8183 EUR |
1.7776 EUR |
| 2024-04-21 |
1.6841 EUR |
39,622.7759 LSK |
1.6597 EUR |
1.6336 EUR |
1.7728 EUR |
1.6834 EUR |
| 2024-04-20 |
1.6580 EUR |
205,904.2230 LSK |
1.6223 EUR |
1.5927 EUR |
1.8000 EUR |
1.6539 EUR |
| 2024-04-19 |
1.6386 EUR |
335,403.7689 LSK |
1.6618 EUR |
1.4889 EUR |
1.7493 EUR |
1.6315 EUR |
| 2024-04-18 |
1.5366 EUR |
258,115.6492 LSK |
1.3292 EUR |
1.3000 EUR |
1.7180 EUR |
1.6902 EUR |
| 2024-04-17 |
1.3384 EUR |
19,788.3184 LSK |
1.3245 EUR |
1.2906 EUR |
1.3694 EUR |
1.3483 EUR |
| 2024-04-16 |
1.3419 EUR |
66,854.5978 LSK |
1.3114 EUR |
1.2876 EUR |
1.3969 EUR |
1.3630 EUR |
| 2024-04-15 |
1.4328 EUR |
47,089.4157 LSK |
1.3596 EUR |
1.2776 EUR |
1.4797 EUR |
1.3122 EUR |
| 2024-04-14 |
1.3554 EUR |
42,532.2888 LSK |
1.3081 EUR |
1.2500 EUR |
1.4096 EUR |
1.3934 EUR |
| 2024-04-13 |
1.3156 EUR |
109,217.0122 LSK |
1.4978 EUR |
1.1412 EUR |
1.5104 EUR |
1.3481 EUR |
| 2024-04-12 |
1.4800 EUR |
101,421.0128 LSK |
1.7226 EUR |
1.3284 EUR |
1.7509 EUR |
1.4804 EUR |
| 2024-04-11 |
1.7679 EUR |
6,780.2762 LSK |
1.7599 EUR |
1.7303 EUR |
1.8032 EUR |
1.7492 EUR |
| 2024-04-10 |
1.7031 EUR |
7,519.0077 LSK |
1.7319 EUR |
1.6671 EUR |
1.7536 EUR |
1.7536 EUR |
| 2024-04-09 |
1.7803 EUR |
48,138.5980 LSK |
1.8300 EUR |
1.7277 EUR |
1.8374 EUR |
1.7467 EUR |
| 2024-04-08 |
1.8161 EUR |
49,650.8014 LSK |
1.7612 EUR |
1.7260 EUR |
1.8646 EUR |
1.8405 EUR |
| 2024-04-07 |
1.8161 EUR |
29,574.1456 LSK |
1.8383 EUR |
1.7750 EUR |
1.8383 EUR |
1.7750 EUR |
| 2024-04-06 |
1.8169 EUR |
58,432.7452 LSK |
1.8394 EUR |
1.7897 EUR |
1.8446 EUR |
1.8320 EUR |
| 2024-04-05 |
1.8687 EUR |
367,582.7140 LSK |
1.8089 EUR |
1.7202 EUR |
1.9377 EUR |
1.8640 EUR |
| 2024-04-04 |
1.7989 EUR |
569,563.2969 LSK |
1.7339 EUR |
1.6614 EUR |
1.9199 EUR |
1.7879 EUR |
| 2024-04-03 |
1.7471 EUR |
161,233.0153 LSK |
1.6471 EUR |
1.5876 EUR |
1.8033 EUR |
1.7327 EUR |
| 2024-04-02 |
1.6472 EUR |
34,269.6478 LSK |
1.7585 EUR |
1.6015 EUR |
1.7748 EUR |
1.6726 EUR |
| 2024-04-01 |
1.7577 EUR |
24,167.9738 LSK |
1.8445 EUR |
1.7016 EUR |
1.8475 EUR |
1.7574 EUR |
| 2024-03-31 |
1.8309 EUR |
17,355.7286 LSK |
1.8085 EUR |
1.8055 EUR |
1.8573 EUR |
1.8532 EUR |
| 2024-03-30 |
1.8393 EUR |
24,196.5671 LSK |
1.8700 EUR |
1.8000 EUR |
1.8834 EUR |
1.8076 EUR |
| 2024-03-29 |
1.8462 EUR |
16,811.8326 LSK |
1.8739 EUR |
1.8126 EUR |
1.8739 EUR |
1.8561 EUR |
| 2024-03-28 |
1.8669 EUR |
60,754.2728 LSK |
1.8487 EUR |
1.7814 EUR |
1.8955 EUR |
1.8815 EUR |
| 2024-03-27 |
1.8772 EUR |
124,669.6184 LSK |
1.9316 EUR |
1.8107 EUR |
1.9339 EUR |
1.8471 EUR |
| 2024-03-26 |
1.9262 EUR |
422,609.2747 LSK |
1.8624 EUR |
1.8391 EUR |
2.0800 EUR |
1.9550 EUR |
| 2024-03-25 |
1.9082 EUR |
390,455.3018 LSK |
1.8450 EUR |
1.8333 EUR |
1.9962 EUR |
1.8829 EUR |
| 2024-03-24 |
1.8524 EUR |
1,439,429.5638 LSK |
1.6610 EUR |
1.6600 EUR |
1.9900 EUR |
1.8718 EUR |
| 2024-03-23 |
1.6592 EUR |
15,540.6761 LSK |
1.5893 EUR |
1.5841 EUR |
1.6929 EUR |
1.6588 EUR |
| 2024-03-22 |
1.6019 EUR |
39,939.8067 LSK |
1.6617 EUR |
1.5530 EUR |
1.6808 EUR |
1.5768 EUR |
| 2024-03-21 |
1.6522 EUR |
41,190.3500 LSK |
1.6365 EUR |
1.6014 EUR |
1.6818 EUR |
1.6402 EUR |
| 2024-03-20 |
1.5414 EUR |
75,108.7194 LSK |
1.5164 EUR |
1.4355 EUR |
1.6396 EUR |
1.6304 EUR |
| 2024-03-19 |
1.5841 EUR |
105,273.9634 LSK |
1.7163 EUR |
1.4634 EUR |
1.7320 EUR |
1.4743 EUR |
| 2024-03-18 |
1.7437 EUR |
77,994.7039 LSK |
1.7419 EUR |
1.6689 EUR |
1.8056 EUR |
1.6977 EUR |