Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.8718 EUR |
1,870.9944 LSK |
0.8865 EUR |
0.8543 EUR |
0.9250 EUR |
0.9250 EUR |
| 2024-12-21 |
0.8846 EUR |
3,256.5412 LSK |
0.8913 EUR |
0.8144 EUR |
0.9353 EUR |
0.8746 EUR |
| 2024-12-20 |
0.8646 EUR |
11,829.8618 LSK |
0.8213 EUR |
0.7672 EUR |
0.9000 EUR |
0.8990 EUR |
| 2024-12-19 |
0.8547 EUR |
3,317.7268 LSK |
0.9135 EUR |
0.8216 EUR |
0.9406 EUR |
0.8508 EUR |
| 2024-12-18 |
0.9497 EUR |
4,953.6086 LSK |
0.9824 EUR |
0.9000 EUR |
1.0160 EUR |
0.9200 EUR |
| 2024-12-17 |
1.0159 EUR |
9,268.6851 LSK |
1.0350 EUR |
0.9977 EUR |
1.0532 EUR |
0.9977 EUR |
| 2024-12-16 |
1.0458 EUR |
4,166.0941 LSK |
1.0604 EUR |
1.0199 EUR |
1.0762 EUR |
1.0458 EUR |
| 2024-12-15 |
1.0626 EUR |
13,422.9799 LSK |
1.0390 EUR |
1.0360 EUR |
1.0878 EUR |
1.0600 EUR |
| 2024-12-14 |
1.0941 EUR |
1,854.3504 LSK |
1.1238 EUR |
1.0637 EUR |
1.1238 EUR |
1.0637 EUR |
| 2024-12-13 |
1.1240 EUR |
1,282.4116 LSK |
1.1307 EUR |
1.0919 EUR |
1.1365 EUR |
1.1147 EUR |
| 2024-12-12 |
1.1436 EUR |
5,271.7751 LSK |
1.1117 EUR |
1.1009 EUR |
1.1888 EUR |
1.1048 EUR |
| 2024-12-11 |
1.0768 EUR |
10,237.0852 LSK |
1.0400 EUR |
1.0000 EUR |
1.1376 EUR |
1.1376 EUR |
| 2024-12-10 |
1.0418 EUR |
7,530.8277 LSK |
1.0946 EUR |
0.9501 EUR |
1.1216 EUR |
1.0400 EUR |
| 2024-12-09 |
1.1999 EUR |
4,493.1974 LSK |
1.3271 EUR |
1.0000 EUR |
1.3454 EUR |
1.1135 EUR |
| 2024-12-08 |
1.3113 EUR |
408.7942 LSK |
1.3509 EUR |
1.2830 EUR |
1.3509 EUR |
1.2830 EUR |
| 2024-12-07 |
1.3006 EUR |
1,610.8932 LSK |
1.3182 EUR |
1.2900 EUR |
1.3297 EUR |
1.2900 EUR |
| 2024-12-06 |
1.2951 EUR |
6,523.3212 LSK |
1.3135 EUR |
1.2659 EUR |
1.3772 EUR |
1.3273 EUR |
| 2024-12-05 |
1.3266 EUR |
2,361.6581 LSK |
1.3883 EUR |
1.3000 EUR |
1.3883 EUR |
1.3500 EUR |
| 2024-12-04 |
1.3777 EUR |
6,806.0039 LSK |
1.3273 EUR |
1.2977 EUR |
1.4000 EUR |
1.3875 EUR |
| 2024-12-03 |
1.2855 EUR |
9,241.4655 LSK |
1.2442 EUR |
1.2018 EUR |
1.3139 EUR |
1.2018 EUR |
| 2024-12-02 |
1.1879 EUR |
1,252.9279 LSK |
1.2391 EUR |
1.1473 EUR |
1.2391 EUR |
1.1630 EUR |
| 2024-12-01 |
1.2254 EUR |
2,117.1298 LSK |
1.2156 EUR |
1.2104 EUR |
1.2543 EUR |
1.2313 EUR |
| 2024-11-30 |
1.2148 EUR |
2,791.6510 LSK |
1.2010 EUR |
1.1950 EUR |
1.2500 EUR |
1.2500 EUR |
| 2024-11-29 |
1.1805 EUR |
2,881.3236 LSK |
1.1526 EUR |
1.1339 EUR |
1.2135 EUR |
1.2135 EUR |
| 2024-11-28 |
1.1495 EUR |
1,371.8747 LSK |
1.1557 EUR |
1.1456 EUR |
1.1571 EUR |
1.1531 EUR |
| 2024-11-27 |
1.1323 EUR |
26,711.2252 LSK |
1.1473 EUR |
1.1194 EUR |
1.1766 EUR |
1.1766 EUR |
| 2024-11-26 |
1.1195 EUR |
5,970.6073 LSK |
1.1025 EUR |
1.0569 EUR |
1.1682 EUR |
1.0917 EUR |
| 2024-11-25 |
1.1359 EUR |
18,551.7222 LSK |
1.1034 EUR |
1.0950 EUR |
1.1751 EUR |
1.1115 EUR |
| 2024-11-24 |
1.0438 EUR |
8,046.2960 LSK |
1.0407 EUR |
0.9829 EUR |
1.1200 EUR |
0.9975 EUR |
| 2024-11-23 |
1.0405 EUR |
21,668.1116 LSK |
1.0184 EUR |
1.0076 EUR |
1.0761 EUR |
1.0399 EUR |
| 2024-11-22 |
0.9840 EUR |
22,311.5956 LSK |
0.9737 EUR |
0.9549 EUR |
1.0065 EUR |
0.9850 EUR |
| 2024-11-21 |
0.9591 EUR |
5,336.8407 LSK |
0.9504 EUR |
0.9258 EUR |
0.9902 EUR |
0.9838 EUR |
| 2024-11-20 |
0.9632 EUR |
7,291.1261 LSK |
0.9629 EUR |
0.9385 EUR |
1.0179 EUR |
0.9574 EUR |
| 2024-11-19 |
0.9906 EUR |
3,319.3867 LSK |
1.0000 EUR |
0.9652 EUR |
1.0489 EUR |
0.9659 EUR |
| 2024-11-18 |
0.9420 EUR |
2,807.8398 LSK |
0.9194 EUR |
0.9184 EUR |
0.9941 EUR |
0.9855 EUR |
| 2024-11-17 |
0.9201 EUR |
2,919.6315 LSK |
0.9589 EUR |
0.9092 EUR |
0.9610 EUR |
0.9137 EUR |
| 2024-11-16 |
0.9104 EUR |
3,720.8205 LSK |
0.8994 EUR |
0.8886 EUR |
0.9589 EUR |
0.9589 EUR |
| 2024-11-15 |
0.8530 EUR |
17,368.2479 LSK |
0.8408 EUR |
0.8251 EUR |
0.8945 EUR |
0.8945 EUR |
| 2024-11-14 |
0.8347 EUR |
7,151.2595 LSK |
0.8987 EUR |
0.7865 EUR |
0.9022 EUR |
0.8576 EUR |
| 2024-11-13 |
0.9027 EUR |
2,854.8460 LSK |
0.9196 EUR |
0.8530 EUR |
0.9408 EUR |
0.8925 EUR |
| 2024-11-12 |
0.8859 EUR |
105,337.4629 LSK |
0.8590 EUR |
0.8100 EUR |
0.9113 EUR |
0.9113 EUR |
| 2024-11-11 |
0.8436 EUR |
12,550.9179 LSK |
0.8395 EUR |
0.8095 EUR |
0.8590 EUR |
0.8500 EUR |
| 2024-11-10 |
0.8167 EUR |
4,417.5856 LSK |
0.7970 EUR |
0.7970 EUR |
0.8306 EUR |
0.8149 EUR |
| 2024-11-09 |
0.7809 EUR |
1,535.7272 LSK |
0.7771 EUR |
0.7703 EUR |
0.7915 EUR |
0.7811 EUR |
| 2024-11-08 |
0.7650 EUR |
5,656.6833 LSK |
0.7761 EUR |
0.7606 EUR |
0.7761 EUR |
0.7704 EUR |
| 2024-11-07 |
0.7645 EUR |
691.2856 LSK |
0.7491 EUR |
0.7486 EUR |
0.7800 EUR |
0.7763 EUR |
| 2024-11-06 |
0.7042 EUR |
15,438.5566 LSK |
0.6962 EUR |
0.6683 EUR |
0.7446 EUR |
0.7446 EUR |
| 2024-11-05 |
0.6780 EUR |
3,062.3411 LSK |
0.6690 EUR |
0.6690 EUR |
0.6955 EUR |
0.6829 EUR |
| 2024-11-04 |
0.6762 EUR |
3,863.7543 LSK |
0.6650 EUR |
0.6600 EUR |
0.7050 EUR |
0.6600 EUR |
| 2024-11-03 |
0.6765 EUR |
1,664.9124 LSK |
0.6868 EUR |
0.6664 EUR |
0.6881 EUR |
0.6741 EUR |