Identifier on Bitvavo: LSK-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
1.0331 EUR |
10,338.7357 LSK |
1.0248 EUR |
1.0194 EUR |
1.0450 EUR |
1.0450 EUR |
| 2023-11-18 |
0.9954 EUR |
12,446.5533 LSK |
1.0202 EUR |
0.9645 EUR |
1.0223 EUR |
1.0049 EUR |
| 2023-11-17 |
0.9987 EUR |
11,329.1416 LSK |
1.0230 EUR |
0.9800 EUR |
1.0336 EUR |
1.0168 EUR |
| 2023-11-16 |
1.0432 EUR |
32,057.2497 LSK |
1.0511 EUR |
1.0029 EUR |
1.0568 EUR |
1.0224 EUR |
| 2023-11-15 |
1.0486 EUR |
24,643.1597 LSK |
1.0287 EUR |
1.0150 EUR |
1.0605 EUR |
1.0513 EUR |
| 2023-11-14 |
1.0127 EUR |
42,300.3121 LSK |
1.0426 EUR |
0.9863 EUR |
1.0522 EUR |
1.0242 EUR |
| 2023-11-13 |
1.0622 EUR |
33,529.2598 LSK |
1.0732 EUR |
1.0494 EUR |
1.0818 EUR |
1.0582 EUR |
| 2023-11-12 |
1.0623 EUR |
17,228.6522 LSK |
1.0789 EUR |
1.0459 EUR |
1.0834 EUR |
1.0788 EUR |
| 2023-11-11 |
1.0834 EUR |
47,916.7090 LSK |
1.1306 EUR |
1.0567 EUR |
1.1306 EUR |
1.0798 EUR |
| 2023-11-10 |
1.1505 EUR |
398,126.4039 LSK |
1.0240 EUR |
1.0240 EUR |
1.3489 EUR |
1.1140 EUR |
| 2023-11-09 |
1.0225 EUR |
67,212.0446 LSK |
1.0300 EUR |
0.9614 EUR |
1.0626 EUR |
1.0049 EUR |
| 2023-11-08 |
1.0290 EUR |
42,650.1440 LSK |
1.0000 EUR |
0.9940 EUR |
1.0500 EUR |
1.0421 EUR |
| 2023-11-07 |
1.0324 EUR |
189,536.3901 LSK |
0.9874 EUR |
0.9874 EUR |
1.1000 EUR |
1.0130 EUR |
| 2023-11-06 |
0.9982 EUR |
94,620.4107 LSK |
0.9880 EUR |
0.9655 EUR |
1.0366 EUR |
0.9767 EUR |
| 2023-11-05 |
1.0244 EUR |
76,437.2131 LSK |
1.0544 EUR |
0.9796 EUR |
1.0784 EUR |
1.0025 EUR |
| 2023-11-04 |
1.0712 EUR |
569,384.6788 LSK |
0.9355 EUR |
0.9355 EUR |
1.1550 EUR |
1.0290 EUR |
| 2023-11-03 |
0.9404 EUR |
9,691.4087 LSK |
0.9646 EUR |
0.9172 EUR |
0.9733 EUR |
0.9428 EUR |
| 2023-11-02 |
0.9606 EUR |
18,238.8163 LSK |
0.9478 EUR |
0.9321 EUR |
0.9810 EUR |
0.9583 EUR |
| 2023-11-01 |
0.9319 EUR |
47,017.0939 LSK |
0.9328 EUR |
0.9036 EUR |
0.9537 EUR |
0.9477 EUR |
| 2023-10-31 |
0.9471 EUR |
441,566.7861 LSK |
0.9020 EUR |
0.8779 EUR |
1.0076 EUR |
0.9305 EUR |
| 2023-10-30 |
0.8918 EUR |
8,435.7039 LSK |
0.8823 EUR |
0.8780 EUR |
0.9087 EUR |
0.9087 EUR |
| 2023-10-29 |
0.8845 EUR |
7,490.4883 LSK |
0.8729 EUR |
0.8729 EUR |
0.8940 EUR |
0.8893 EUR |
| 2023-10-28 |
0.8737 EUR |
1,831.7031 LSK |
0.8612 EUR |
0.8612 EUR |
0.8817 EUR |
0.8755 EUR |
| 2023-10-27 |
0.8657 EUR |
4,947.0275 LSK |
0.8723 EUR |
0.8490 EUR |
0.8768 EUR |
0.8679 EUR |
| 2023-10-26 |
0.8743 EUR |
35,203.7982 LSK |
0.8937 EUR |
0.8464 EUR |
0.9016 EUR |
0.8760 EUR |
| 2023-10-25 |
0.9037 EUR |
27,322.3362 LSK |
0.8758 EUR |
0.8677 EUR |
0.9177 EUR |
0.9108 EUR |
| 2023-10-24 |
0.8714 EUR |
23,333.6850 LSK |
0.8900 EUR |
0.8465 EUR |
0.8900 EUR |
0.8882 EUR |
| 2023-10-23 |
0.8692 EUR |
20,810.9783 LSK |
0.8491 EUR |
0.8375 EUR |
0.8848 EUR |
0.8794 EUR |
| 2023-10-22 |
0.8390 EUR |
32,083.5799 LSK |
0.8105 EUR |
0.8093 EUR |
0.8645 EUR |
0.8539 EUR |
| 2023-10-21 |
0.8456 EUR |
151,623.9381 LSK |
0.8079 EUR |
0.8000 EUR |
0.8875 EUR |
0.8188 EUR |
| 2023-10-20 |
0.8098 EUR |
274,474.8736 LSK |
0.7913 EUR |
0.7507 EUR |
0.8706 EUR |
0.8169 EUR |
| 2023-10-19 |
0.7450 EUR |
13,878.2369 LSK |
0.7412 EUR |
0.7236 EUR |
0.7755 EUR |
0.7709 EUR |
| 2023-10-18 |
0.7868 EUR |
46,760.5363 LSK |
0.8138 EUR |
0.7361 EUR |
0.8138 EUR |
0.7481 EUR |
| 2023-10-17 |
0.8059 EUR |
290,127.1320 LSK |
0.7691 EUR |
0.7674 EUR |
0.8294 EUR |
0.8179 EUR |
| 2023-10-16 |
0.7593 EUR |
16,875.2147 LSK |
0.7688 EUR |
0.7492 EUR |
0.7738 EUR |
0.7607 EUR |
| 2023-10-15 |
0.7727 EUR |
267,358.9640 LSK |
0.7325 EUR |
0.7324 EUR |
0.8000 EUR |
0.7682 EUR |
| 2023-10-14 |
0.7348 EUR |
39,959.5243 LSK |
0.7136 EUR |
0.7133 EUR |
0.7497 EUR |
0.7282 EUR |
| 2023-10-13 |
0.7053 EUR |
6,048.0681 LSK |
0.7044 EUR |
0.6994 EUR |
0.7223 EUR |
0.7121 EUR |
| 2023-10-12 |
0.7010 EUR |
3,119.3492 LSK |
0.7038 EUR |
0.6914 EUR |
0.7075 EUR |
0.7066 EUR |
| 2023-10-11 |
0.7046 EUR |
39,023.5835 LSK |
0.7186 EUR |
0.6977 EUR |
0.7249 EUR |
0.7012 EUR |
| 2023-10-10 |
0.7324 EUR |
196,493.7626 LSK |
0.6990 EUR |
0.6973 EUR |
0.7783 EUR |
0.7245 EUR |
| 2023-10-09 |
0.7035 EUR |
52,277.9564 LSK |
0.7154 EUR |
0.6966 EUR |
0.7174 EUR |
0.7002 EUR |
| 2023-10-08 |
0.7256 EUR |
140,262.3184 LSK |
0.7309 EUR |
0.7155 EUR |
0.7418 EUR |
0.7199 EUR |
| 2023-10-07 |
0.7761 EUR |
1,228,390.4665 LSK |
0.7302 EUR |
0.7247 EUR |
0.8550 EUR |
0.7369 EUR |
| 2023-10-06 |
0.7148 EUR |
6,260.6110 LSK |
0.6953 EUR |
0.6942 EUR |
0.7282 EUR |
0.7230 EUR |
| 2023-10-05 |
0.6961 EUR |
9,208.1644 LSK |
0.6982 EUR |
0.6894 EUR |
0.7029 EUR |
0.6894 EUR |
| 2023-10-04 |
0.7053 EUR |
3,171.3461 LSK |
0.6992 EUR |
0.6988 EUR |
0.7113 EUR |
0.7032 EUR |
| 2023-10-03 |
0.7096 EUR |
26,465.8834 LSK |
0.7153 EUR |
0.7053 EUR |
0.7277 EUR |
0.7144 EUR |
| 2023-10-02 |
0.7319 EUR |
17,429.5303 LSK |
0.7221 EUR |
0.7122 EUR |
0.7419 EUR |
0.7156 EUR |
| 2023-10-01 |
0.7218 EUR |
40,950.9185 LSK |
0.7099 EUR |
0.7099 EUR |
0.7317 EUR |
0.7279 EUR |