Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.9854 EUR |
64,630.6424 LSK |
1.0058 EUR |
0.9639 EUR |
1.0109 EUR |
0.9671 EUR |
| 2023-04-02 |
1.0393 EUR |
31,022.1007 LSK |
1.0332 EUR |
0.9863 EUR |
1.1100 EUR |
0.9971 EUR |
| 2023-04-01 |
1.0244 EUR |
35,908.0475 LSK |
1.0069 EUR |
0.9955 EUR |
1.0605 EUR |
1.0235 EUR |
| 2023-03-31 |
0.9695 EUR |
17,136.5879 LSK |
0.9514 EUR |
0.9378 EUR |
0.9937 EUR |
0.9928 EUR |
| 2023-03-30 |
0.9656 EUR |
12,054.2442 LSK |
0.9780 EUR |
0.9337 EUR |
0.9863 EUR |
0.9491 EUR |
| 2023-03-29 |
0.9570 EUR |
34,390.4826 LSK |
0.9374 EUR |
0.9374 EUR |
0.9700 EUR |
0.9650 EUR |
| 2023-03-28 |
0.9100 EUR |
14,651.2547 LSK |
0.9130 EUR |
0.8963 EUR |
0.9322 EUR |
0.9258 EUR |
| 2023-03-27 |
0.9250 EUR |
44,361.1788 LSK |
0.9931 EUR |
0.9124 EUR |
0.9931 EUR |
0.9256 EUR |
| 2023-03-26 |
0.9988 EUR |
2,460.0778 LSK |
1.0027 EUR |
0.9937 EUR |
1.0161 EUR |
0.9964 EUR |
| 2023-03-25 |
1.0039 EUR |
49,889.8207 LSK |
0.9909 EUR |
0.9818 EUR |
1.0290 EUR |
0.9900 EUR |
| 2023-03-24 |
0.9956 EUR |
39,572.9299 LSK |
0.9807 EUR |
0.9779 EUR |
1.0076 EUR |
0.9779 EUR |
| 2023-03-23 |
0.9772 EUR |
25,363.4908 LSK |
0.9517 EUR |
0.9430 EUR |
0.9917 EUR |
0.9877 EUR |
| 2023-03-22 |
0.9737 EUR |
28,516.0535 LSK |
1.0049 EUR |
0.9473 EUR |
1.0049 EUR |
0.9666 EUR |
| 2023-03-21 |
1.0027 EUR |
19,057.5876 LSK |
1.0275 EUR |
0.9741 EUR |
1.0275 EUR |
1.0113 EUR |
| 2023-03-20 |
1.0426 EUR |
31,918.4369 LSK |
1.0665 EUR |
1.0164 EUR |
1.0665 EUR |
1.0269 EUR |
| 2023-03-19 |
1.0460 EUR |
14,618.8691 LSK |
1.0317 EUR |
1.0274 EUR |
1.0607 EUR |
1.0516 EUR |
| 2023-03-18 |
1.0407 EUR |
9,458.0932 LSK |
1.0610 EUR |
1.0224 EUR |
1.0671 EUR |
1.0343 EUR |
| 2023-03-17 |
1.0422 EUR |
8,618.1878 LSK |
1.0252 EUR |
1.0198 EUR |
1.0596 EUR |
1.0260 EUR |
| 2023-03-16 |
0.9738 EUR |
21,925.6347 LSK |
0.9805 EUR |
0.9412 EUR |
1.0051 EUR |
1.0051 EUR |
| 2023-03-15 |
0.9967 EUR |
20,962.6254 LSK |
0.9909 EUR |
0.9443 EUR |
1.0098 EUR |
0.9443 EUR |
| 2023-03-14 |
0.9907 EUR |
67,300.8130 LSK |
0.9519 EUR |
0.9385 EUR |
1.0299 EUR |
0.9888 EUR |
| 2023-03-13 |
0.9309 EUR |
198,370.4365 LSK |
0.8940 EUR |
0.8759 EUR |
0.9519 EUR |
0.9519 EUR |
| 2023-03-12 |
0.8601 EUR |
563.5163 LSK |
0.8292 EUR |
0.8292 EUR |
0.8823 EUR |
0.8823 EUR |
| 2023-03-11 |
0.8385 EUR |
47,594.6127 LSK |
0.8539 EUR |
0.8108 EUR |
0.8715 EUR |
0.8357 EUR |
| 2023-03-10 |
0.8414 EUR |
99,583.0698 LSK |
0.8574 EUR |
0.8080 EUR |
0.8646 EUR |
0.8510 EUR |
| 2023-03-09 |
0.8929 EUR |
20,252.9518 LSK |
0.9133 EUR |
0.8366 EUR |
0.9438 EUR |
0.8466 EUR |
| 2023-03-08 |
0.9243 EUR |
50,544.2730 LSK |
0.9438 EUR |
0.9069 EUR |
0.9438 EUR |
0.9092 EUR |
| 2023-03-07 |
0.9608 EUR |
34,757.2241 LSK |
0.9742 EUR |
0.9473 EUR |
0.9804 EUR |
0.9491 EUR |
| 2023-03-06 |
0.9676 EUR |
19,724.2709 LSK |
0.9894 EUR |
0.9628 EUR |
0.9895 EUR |
0.9728 EUR |
| 2023-03-05 |
0.9902 EUR |
3,533.1077 LSK |
0.9966 EUR |
0.9848 EUR |
1.0046 EUR |
1.0035 EUR |
| 2023-03-04 |
1.0138 EUR |
7,255.5078 LSK |
1.0181 EUR |
0.9893 EUR |
1.0240 EUR |
0.9947 EUR |
| 2023-03-03 |
1.0223 EUR |
62,016.2514 LSK |
1.1002 EUR |
0.9972 EUR |
1.1253 EUR |
1.0081 EUR |
| 2023-03-02 |
1.0686 EUR |
19,941.6372 LSK |
1.1056 EUR |
1.0588 EUR |
1.1057 EUR |
1.0812 EUR |
| 2023-03-01 |
1.0956 EUR |
6,417.6916 LSK |
1.0909 EUR |
1.0909 EUR |
1.1069 EUR |
1.1023 EUR |
| 2023-02-28 |
1.1092 EUR |
20,676.0848 LSK |
1.1060 EUR |
1.0993 EUR |
1.1182 EUR |
1.0993 EUR |
| 2023-02-27 |
1.1034 EUR |
5,872.5232 LSK |
1.1233 EUR |
1.0817 EUR |
1.1266 EUR |
1.0817 EUR |
| 2023-02-26 |
1.1340 EUR |
17,023.3578 LSK |
1.1375 EUR |
1.1196 EUR |
1.1415 EUR |
1.1362 EUR |
| 2023-02-25 |
1.1538 EUR |
39,338.9534 LSK |
1.1366 EUR |
1.1203 EUR |
1.1840 EUR |
1.1533 EUR |
| 2023-02-24 |
1.1174 EUR |
20,694.1910 LSK |
1.1173 EUR |
1.0860 EUR |
1.1556 EUR |
1.0989 EUR |
| 2023-02-23 |
1.1238 EUR |
9,747.8261 LSK |
1.1287 EUR |
1.1027 EUR |
1.1423 EUR |
1.1027 EUR |
| 2023-02-22 |
1.0964 EUR |
32,428.2022 LSK |
1.1198 EUR |
1.0821 EUR |
1.1198 EUR |
1.1066 EUR |
| 2023-02-21 |
1.1774 EUR |
57,134.3678 LSK |
1.2044 EUR |
1.1249 EUR |
1.2044 EUR |
1.1249 EUR |
| 2023-02-20 |
1.1877 EUR |
32,684.2928 LSK |
1.1995 EUR |
1.1566 EUR |
1.2078 EUR |
1.1998 EUR |
| 2023-02-19 |
1.1739 EUR |
68,327.5940 LSK |
1.1460 EUR |
1.1387 EUR |
1.2341 EUR |
1.2181 EUR |
| 2023-02-18 |
1.1125 EUR |
62,404.8533 LSK |
1.1150 EUR |
1.0893 EUR |
1.1405 EUR |
1.1330 EUR |
| 2023-02-17 |
1.0838 EUR |
33,172.8266 LSK |
1.0510 EUR |
1.0510 EUR |
1.0987 EUR |
1.0944 EUR |
| 2023-02-16 |
1.0773 EUR |
20,574.6931 LSK |
1.0700 EUR |
1.0574 EUR |
1.1149 EUR |
1.0878 EUR |
| 2023-02-15 |
1.0285 EUR |
53,247.7840 LSK |
0.9994 EUR |
0.9844 EUR |
1.0660 EUR |
1.0660 EUR |
| 2023-02-14 |
0.9634 EUR |
129,920.1853 LSK |
0.9384 EUR |
0.9324 EUR |
0.9819 EUR |
0.9800 EUR |
| 2023-02-13 |
0.9307 EUR |
19,629.6069 LSK |
0.9685 EUR |
0.9062 EUR |
0.9685 EUR |
0.9383 EUR |