Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
1.1121 EUR |
550,732.9860 LSK |
1.1451 EUR |
1.0860 EUR |
1.1462 EUR |
1.1206 EUR |
| 2024-01-26 |
1.1484 EUR |
1,888,841.9556 LSK |
1.1822 EUR |
1.0921 EUR |
1.2550 EUR |
1.1501 EUR |
| 2024-01-25 |
1.1877 EUR |
5,363,645.9858 LSK |
1.1758 EUR |
1.0800 EUR |
1.3011 EUR |
1.1330 EUR |
| 2024-01-24 |
1.2711 EUR |
8,303,102.8757 LSK |
0.8925 EUR |
0.8812 EUR |
1.9977 EUR |
1.1724 EUR |
| 2024-01-23 |
0.8838 EUR |
173,765.1652 LSK |
0.9216 EUR |
0.8581 EUR |
0.9231 EUR |
0.8904 EUR |
| 2024-01-22 |
0.9308 EUR |
39,949.0368 LSK |
0.9531 EUR |
0.9158 EUR |
0.9548 EUR |
0.9225 EUR |
| 2024-01-21 |
0.9738 EUR |
26,277.5519 LSK |
0.9694 EUR |
0.9605 EUR |
0.9846 EUR |
0.9605 EUR |
| 2024-01-20 |
0.9623 EUR |
11,202.0874 LSK |
0.9617 EUR |
0.9510 EUR |
0.9732 EUR |
0.9692 EUR |
| 2024-01-19 |
0.9526 EUR |
87,671.9313 LSK |
0.9589 EUR |
0.9086 EUR |
0.9692 EUR |
0.9553 EUR |
| 2024-01-18 |
1.0005 EUR |
116,077.2061 LSK |
1.0133 EUR |
0.9558 EUR |
1.0401 EUR |
0.9663 EUR |
| 2024-01-17 |
1.0163 EUR |
36,322.0316 LSK |
1.0333 EUR |
1.0067 EUR |
1.0339 EUR |
1.0088 EUR |
| 2024-01-16 |
1.0269 EUR |
86,045.5970 LSK |
1.0122 EUR |
1.0055 EUR |
1.0427 EUR |
1.0362 EUR |
| 2024-01-15 |
1.0125 EUR |
21,234.4251 LSK |
1.0101 EUR |
1.0015 EUR |
1.0234 EUR |
1.0133 EUR |
| 2024-01-14 |
1.0275 EUR |
43,126.1950 LSK |
1.0355 EUR |
1.0123 EUR |
1.0416 EUR |
1.0146 EUR |
| 2024-01-13 |
1.0287 EUR |
46,993.2486 LSK |
1.0097 EUR |
1.0012 EUR |
1.0575 EUR |
1.0353 EUR |
| 2024-01-12 |
1.0360 EUR |
120,158.7668 LSK |
1.0690 EUR |
0.9833 EUR |
1.0728 EUR |
1.0061 EUR |
| 2024-01-11 |
1.0601 EUR |
128,199.7668 LSK |
1.0584 EUR |
1.0155 EUR |
1.1000 EUR |
1.0591 EUR |
| 2024-01-10 |
1.0158 EUR |
138,949.9394 LSK |
1.0135 EUR |
0.9606 EUR |
1.0734 EUR |
1.0538 EUR |
| 2024-01-09 |
1.0145 EUR |
169,407.5797 LSK |
1.0799 EUR |
0.9799 EUR |
1.0860 EUR |
1.0057 EUR |
| 2024-01-08 |
1.0083 EUR |
302,473.1025 LSK |
1.0544 EUR |
0.9336 EUR |
1.0991 EUR |
1.0812 EUR |
| 2024-01-07 |
1.1469 EUR |
237,447.0403 LSK |
1.2283 EUR |
1.0552 EUR |
1.2283 EUR |
1.0729 EUR |
| 2024-01-06 |
1.2465 EUR |
837,915.9214 LSK |
1.1633 EUR |
1.1633 EUR |
1.3500 EUR |
1.1976 EUR |
| 2024-01-05 |
1.1673 EUR |
408,419.2602 LSK |
1.2390 EUR |
1.1205 EUR |
1.2469 EUR |
1.1660 EUR |
| 2024-01-04 |
1.2419 EUR |
771,925.1553 LSK |
1.3199 EUR |
1.1816 EUR |
1.3264 EUR |
1.2558 EUR |
| 2024-01-03 |
1.4862 EUR |
2,474,862.6243 LSK |
1.4163 EUR |
1.3000 EUR |
1.6826 EUR |
1.3314 EUR |
| 2024-01-02 |
1.6857 EUR |
5,862,136.2168 LSK |
1.2250 EUR |
1.1800 EUR |
2.1300 EUR |
1.3974 EUR |
| 2024-01-01 |
1.1803 EUR |
46,193.1462 LSK |
1.1627 EUR |
1.0994 EUR |
1.2297 EUR |
1.2060 EUR |
| 2023-12-31 |
1.2337 EUR |
259,170.5538 LSK |
1.1737 EUR |
1.1280 EUR |
1.2977 EUR |
1.1776 EUR |
| 2023-12-30 |
1.1519 EUR |
479,980.1055 LSK |
1.1614 EUR |
1.0984 EUR |
1.2281 EUR |
1.1840 EUR |
| 2023-12-29 |
1.1365 EUR |
436,469.9432 LSK |
1.0706 EUR |
1.0411 EUR |
1.1939 EUR |
1.1682 EUR |
| 2023-12-28 |
1.0762 EUR |
103,074.1275 LSK |
1.0601 EUR |
1.0373 EUR |
1.1000 EUR |
1.0737 EUR |
| 2023-12-27 |
1.0489 EUR |
62,765.4461 LSK |
1.0362 EUR |
1.0286 EUR |
1.0858 EUR |
1.0585 EUR |
| 2023-12-26 |
1.0200 EUR |
21,659.1535 LSK |
1.0486 EUR |
1.0001 EUR |
1.0486 EUR |
1.0300 EUR |
| 2023-12-25 |
1.0430 EUR |
14,403.0042 LSK |
1.0288 EUR |
1.0235 EUR |
1.0559 EUR |
1.0471 EUR |
| 2023-12-24 |
1.0505 EUR |
63,147.9505 LSK |
1.0579 EUR |
1.0203 EUR |
1.0603 EUR |
1.0332 EUR |
| 2023-12-23 |
1.0572 EUR |
124,948.2436 LSK |
1.0472 EUR |
1.0344 EUR |
1.1460 EUR |
1.0534 EUR |
| 2023-12-22 |
1.0478 EUR |
86,391.2855 LSK |
1.0557 EUR |
1.0322 EUR |
1.0683 EUR |
1.0501 EUR |
| 2023-12-21 |
1.0607 EUR |
34,301.9269 LSK |
1.0755 EUR |
1.0437 EUR |
1.0820 EUR |
1.0555 EUR |
| 2023-12-20 |
1.0651 EUR |
137,772.6748 LSK |
1.0329 EUR |
1.0246 EUR |
1.1011 EUR |
1.0684 EUR |
| 2023-12-19 |
1.0793 EUR |
342,141.6348 LSK |
1.0500 EUR |
1.0203 EUR |
1.1635 EUR |
1.0353 EUR |
| 2023-12-18 |
1.0328 EUR |
35,906.8388 LSK |
1.0537 EUR |
0.9854 EUR |
1.0986 EUR |
1.0451 EUR |
| 2023-12-17 |
1.0787 EUR |
26,667.8401 LSK |
1.0862 EUR |
1.0519 EUR |
1.1143 EUR |
1.0776 EUR |
| 2023-12-16 |
1.0940 EUR |
111,282.9730 LSK |
1.0775 EUR |
1.0644 EUR |
1.1288 EUR |
1.0874 EUR |
| 2023-12-15 |
1.0914 EUR |
389,219.1008 LSK |
1.0466 EUR |
1.0251 EUR |
1.1350 EUR |
1.0956 EUR |
| 2023-12-14 |
1.0390 EUR |
7,060.4512 LSK |
1.0429 EUR |
1.0246 EUR |
1.0500 EUR |
1.0500 EUR |
| 2023-12-13 |
1.0178 EUR |
11,351.0403 LSK |
1.0508 EUR |
0.9940 EUR |
1.0525 EUR |
1.0424 EUR |
| 2023-12-12 |
1.0397 EUR |
25,411.7760 LSK |
1.0400 EUR |
1.0212 EUR |
1.0527 EUR |
1.0329 EUR |
| 2023-12-11 |
1.0446 EUR |
13,996.7689 LSK |
1.1019 EUR |
1.0159 EUR |
1.1019 EUR |
1.0361 EUR |
| 2023-12-10 |
1.1122 EUR |
40,972.2197 LSK |
1.1216 EUR |
1.0933 EUR |
1.1260 EUR |
1.1141 EUR |
| 2023-12-09 |
1.1304 EUR |
40,887.0741 LSK |
1.1234 EUR |
1.1176 EUR |
1.1449 EUR |
1.1337 EUR |