Identifier on Kraken: LSKEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-11-04 |
1.0240 EUR |
24,391.4833 LSK |
1.0043 EUR |
1.0022 EUR |
1.0321 EUR |
1.0291 EUR |
2022-11-03 |
1.0015 EUR |
8,302.3438 LSK |
0.9897 EUR |
0.9897 EUR |
1.0056 EUR |
0.9989 EUR |
2022-11-02 |
0.9797 EUR |
21,655.0521 LSK |
1.0004 EUR |
0.9657 EUR |
1.0004 EUR |
0.9657 EUR |
2022-11-01 |
1.0164 EUR |
12,525.3383 LSK |
1.0006 EUR |
0.9956 EUR |
1.0414 EUR |
1.0111 EUR |
2022-10-31 |
0.9942 EUR |
13,820.4693 LSK |
0.9785 EUR |
0.9781 EUR |
1.0174 EUR |
0.9944 EUR |
2022-10-30 |
0.9962 EUR |
32,150.4645 LSK |
0.9851 EUR |
0.9803 EUR |
1.0132 EUR |
0.9874 EUR |
2022-10-29 |
0.9846 EUR |
9,221.0866 LSK |
0.9814 EUR |
0.9800 EUR |
0.9908 EUR |
0.9865 EUR |
2022-10-28 |
0.9765 EUR |
4,954.2581 LSK |
0.9716 EUR |
0.9619 EUR |
0.9823 EUR |
0.9801 EUR |
2022-10-27 |
0.9767 EUR |
2,772.2952 LSK |
0.9832 EUR |
0.9677 EUR |
0.9853 EUR |
0.9751 EUR |
2022-10-26 |
0.9869 EUR |
15,744.4039 LSK |
0.9818 EUR |
0.9741 EUR |
0.9949 EUR |
0.9793 EUR |
2022-10-25 |
0.9698 EUR |
76,271.9228 LSK |
0.9690 EUR |
0.9627 EUR |
1.0184 EUR |
0.9801 EUR |
2022-10-24 |
0.9682 EUR |
20,529.3083 LSK |
0.9605 EUR |
0.9495 EUR |
0.9768 EUR |
0.9651 EUR |
2022-10-23 |
0.9401 EUR |
5,502.1083 LSK |
0.9319 EUR |
0.9292 EUR |
0.9568 EUR |
0.9538 EUR |
2022-10-22 |
0.9380 EUR |
15,881.6221 LSK |
0.9346 EUR |
0.9249 EUR |
0.9628 EUR |
0.9419 EUR |
2022-10-21 |
0.9213 EUR |
24,285.6455 LSK |
0.9232 EUR |
0.9108 EUR |
0.9288 EUR |
0.9270 EUR |
2022-10-20 |
0.9350 EUR |
8,951.7612 LSK |
0.9300 EUR |
0.9153 EUR |
0.9411 EUR |
0.9187 EUR |
2022-10-19 |
0.9353 EUR |
4,670.5742 LSK |
0.9527 EUR |
0.9282 EUR |
0.9527 EUR |
0.9323 EUR |
2022-10-18 |
0.9659 EUR |
8,823.3236 LSK |
0.9806 EUR |
0.9555 EUR |
0.9830 EUR |
0.9576 EUR |
2022-10-17 |
0.9856 EUR |
47,197.7094 LSK |
0.9515 EUR |
0.9492 EUR |
1.0131 EUR |
0.9872 EUR |
2022-10-16 |
0.9583 EUR |
134,525.2694 LSK |
0.9396 EUR |
0.9350 EUR |
0.9789 EUR |
0.9578 EUR |
2022-10-15 |
0.9285 EUR |
9,460.1647 LSK |
0.9344 EUR |
0.9250 EUR |
0.9385 EUR |
0.9278 EUR |
2022-10-14 |
0.9418 EUR |
13,939.3076 LSK |
0.9474 EUR |
0.9287 EUR |
0.9625 EUR |
0.9287 EUR |
2022-10-13 |
0.9076 EUR |
22,593.1604 LSK |
0.9402 EUR |
0.8715 EUR |
0.9433 EUR |
0.9386 EUR |
2022-10-12 |
0.9539 EUR |
20,644.6725 LSK |
0.9542 EUR |
0.9445 EUR |
0.9740 EUR |
0.9499 EUR |
2022-10-11 |
0.9566 EUR |
54,565.1572 LSK |
0.9800 EUR |
0.9420 EUR |
0.9800 EUR |
0.9500 EUR |
2022-10-10 |
1.0226 EUR |
22,387.0692 LSK |
1.0226 EUR |
0.9915 EUR |
1.0904 EUR |
0.9942 EUR |
2022-10-09 |
1.0374 EUR |
58,563.6803 LSK |
1.0081 EUR |
1.0081 EUR |
1.1020 EUR |
1.0128 EUR |
2022-10-08 |
1.0448 EUR |
151,378.8352 LSK |
0.9970 EUR |
0.9959 EUR |
1.1584 EUR |
1.0031 EUR |
2022-10-07 |
0.9852 EUR |
76,144.6692 LSK |
0.9788 EUR |
0.9662 EUR |
0.9942 EUR |
0.9916 EUR |
2022-10-06 |
0.9767 EUR |
24,693.2657 LSK |
0.9806 EUR |
0.9700 EUR |
0.9831 EUR |
0.9789 EUR |
2022-10-05 |
0.9731 EUR |
18,715.7575 LSK |
0.9728 EUR |
0.9587 EUR |
0.9788 EUR |
0.9711 EUR |
2022-10-04 |
0.9709 EUR |
12,528.2721 LSK |
0.9773 EUR |
0.9615 EUR |
0.9784 EUR |
0.9706 EUR |
2022-10-03 |
0.9633 EUR |
31,305.2879 LSK |
0.9596 EUR |
0.9541 EUR |
0.9731 EUR |
0.9677 EUR |
2022-10-02 |
0.9755 EUR |
65,215.4233 LSK |
0.9841 EUR |
0.9586 EUR |
0.9936 EUR |
0.9780 EUR |
2022-10-01 |
0.9705 EUR |
12,301.2377 LSK |
0.9717 EUR |
0.9648 EUR |
0.9746 EUR |
0.9715 EUR |
2022-09-30 |
0.9738 EUR |
38,094.4874 LSK |
0.9774 EUR |
0.9660 EUR |
0.9911 EUR |
0.9716 EUR |
2022-09-29 |
0.9784 EUR |
6,090.7687 LSK |
0.9872 EUR |
0.9642 EUR |
0.9936 EUR |
0.9693 EUR |
2022-09-28 |
0.9952 EUR |
42,733.1779 LSK |
1.0203 EUR |
0.9804 EUR |
1.0213 EUR |
0.9975 EUR |
2022-09-27 |
1.0327 EUR |
20,452.4955 LSK |
1.0375 EUR |
1.0006 EUR |
1.0677 EUR |
1.0063 EUR |
2022-09-26 |
1.0272 EUR |
108,511.3767 LSK |
0.9909 EUR |
0.9842 EUR |
1.0455 EUR |
1.0284 EUR |
2022-09-25 |
1.0002 EUR |
90,610.2902 LSK |
0.9870 EUR |
0.9827 EUR |
1.0442 EUR |
0.9849 EUR |
2022-09-24 |
0.9927 EUR |
11,436.3807 LSK |
0.9888 EUR |
0.9865 EUR |
1.0012 EUR |
0.9870 EUR |
2022-09-23 |
0.9795 EUR |
45,174.4157 LSK |
0.9861 EUR |
0.9636 EUR |
0.9917 EUR |
0.9731 EUR |
2022-09-22 |
0.9627 EUR |
11,630.4351 LSK |
0.9399 EUR |
0.9391 EUR |
0.9777 EUR |
0.9695 EUR |
2022-09-21 |
0.9799 EUR |
114,561.7161 LSK |
0.9716 EUR |
0.9309 EUR |
1.0495 EUR |
0.9309 EUR |
2022-09-20 |
0.9582 EUR |
29,454.6994 LSK |
0.9539 EUR |
0.9294 EUR |
0.9884 EUR |
0.9451 EUR |
2022-09-19 |
0.9388 EUR |
60,143.9136 LSK |
0.9587 EUR |
0.9042 EUR |
0.9628 EUR |
0.9628 EUR |
2022-09-18 |
0.9774 EUR |
10,738.9915 LSK |
1.0168 EUR |
0.9502 EUR |
1.0183 EUR |
0.9541 EUR |
2022-09-17 |
1.0041 EUR |
1,096.0943 LSK |
0.9972 EUR |
0.9965 EUR |
1.0143 EUR |
1.0132 EUR |
2022-09-16 |
0.9935 EUR |
43,912.2778 LSK |
0.9873 EUR |
0.9793 EUR |
1.0452 EUR |
0.9972 EUR |