Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
1.1248 EUR |
53,049.6178 LSK |
1.1092 EUR |
1.1006 EUR |
1.1328 EUR |
1.1262 EUR |
| 2023-12-07 |
1.1028 EUR |
92,144.6290 LSK |
1.1227 EUR |
1.0763 EUR |
1.1599 EUR |
1.1123 EUR |
| 2023-12-06 |
1.1135 EUR |
39,472.2079 LSK |
1.1347 EUR |
1.0875 EUR |
1.1347 EUR |
1.1218 EUR |
| 2023-12-05 |
1.1344 EUR |
71,597.9692 LSK |
1.1360 EUR |
1.1064 EUR |
1.1566 EUR |
1.1314 EUR |
| 2023-12-04 |
1.1282 EUR |
56,961.2994 LSK |
1.1351 EUR |
1.0863 EUR |
1.1551 EUR |
1.1339 EUR |
| 2023-12-03 |
1.1147 EUR |
80,774.7980 LSK |
1.1163 EUR |
1.0902 EUR |
1.1411 EUR |
1.1368 EUR |
| 2023-12-02 |
1.1152 EUR |
78,533.3976 LSK |
1.1104 EUR |
1.0939 EUR |
1.1467 EUR |
1.1221 EUR |
| 2023-12-01 |
1.0910 EUR |
41,619.2536 LSK |
1.0780 EUR |
1.0780 EUR |
1.1146 EUR |
1.1063 EUR |
| 2023-11-30 |
1.0896 EUR |
191,989.5707 LSK |
1.0953 EUR |
1.0631 EUR |
1.1257 EUR |
1.0908 EUR |
| 2023-11-29 |
1.1056 EUR |
143,409.2265 LSK |
1.1272 EUR |
1.0838 EUR |
1.1485 EUR |
1.0923 EUR |
| 2023-11-28 |
1.1341 EUR |
230,472.2290 LSK |
1.1170 EUR |
1.0663 EUR |
1.1864 EUR |
1.1339 EUR |
| 2023-11-27 |
1.0682 EUR |
95,036.2622 LSK |
1.1027 EUR |
1.0426 EUR |
1.1027 EUR |
1.0657 EUR |
| 2023-11-26 |
1.1589 EUR |
199,068.5276 LSK |
1.1856 EUR |
1.0990 EUR |
1.2124 EUR |
1.1222 EUR |
| 2023-11-25 |
1.1998 EUR |
707,682.3943 LSK |
1.1675 EUR |
1.1353 EUR |
1.2539 EUR |
1.1912 EUR |
| 2023-11-24 |
1.1866 EUR |
2,457,540.7550 LSK |
1.1371 EUR |
1.0546 EUR |
1.3249 EUR |
1.1594 EUR |
| 2023-11-23 |
1.2032 EUR |
3,712,545.8471 LSK |
0.9619 EUR |
0.9575 EUR |
1.3680 EUR |
1.1430 EUR |
| 2023-11-22 |
0.9177 EUR |
20,315.5616 LSK |
0.8912 EUR |
0.8894 EUR |
0.9567 EUR |
0.9526 EUR |
| 2023-11-21 |
0.9794 EUR |
21,822.1016 LSK |
1.0141 EUR |
0.8954 EUR |
1.0188 EUR |
0.8984 EUR |
| 2023-11-20 |
1.0276 EUR |
19,182.2548 LSK |
1.0396 EUR |
1.0100 EUR |
1.0398 EUR |
1.0145 EUR |