Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |