Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
0.9920 EUR |
12,165.6850 LSK |
1.0085 EUR |
0.9777 EUR |
1.0140 EUR |
0.9794 EUR |
| 2022-09-14 |
1.0104 EUR |
15,582.1351 LSK |
1.0072 EUR |
0.9998 EUR |
1.0203 EUR |
1.0140 EUR |
| 2022-09-13 |
1.0470 EUR |
41,962.0097 LSK |
1.0886 EUR |
1.0084 EUR |
1.1007 EUR |
1.0084 EUR |
| 2022-09-12 |
1.0753 EUR |
19,589.0606 LSK |
1.0739 EUR |
1.0617 EUR |
1.0895 EUR |
1.0689 EUR |
| 2022-09-11 |
1.0725 EUR |
10,835.5771 LSK |
1.0653 EUR |
1.0585 EUR |
1.0857 EUR |
1.0653 EUR |
| 2022-09-10 |
1.0614 EUR |
10,672.7883 LSK |
1.0654 EUR |
1.0522 EUR |
1.0706 EUR |
1.0667 EUR |
| 2022-09-09 |
1.0648 EUR |
84,670.8519 LSK |
1.0634 EUR |
1.0352 EUR |
1.1019 EUR |
1.0710 EUR |
| 2022-09-08 |
1.1138 EUR |
132,928.0733 LSK |
1.0226 EUR |
1.0226 EUR |
1.2694 EUR |
1.0476 EUR |
| 2022-09-07 |
0.9850 EUR |
21,601.4459 LSK |
0.9877 EUR |
0.9649 EUR |
1.0120 EUR |
1.0088 EUR |
| 2022-09-06 |
1.0513 EUR |
23,904.6440 LSK |
1.0653 EUR |
0.9886 EUR |
1.0727 EUR |
0.9886 EUR |
| 2022-09-05 |
1.0533 EUR |
12,034.9067 LSK |
1.0676 EUR |
1.0441 EUR |
1.0676 EUR |
1.0495 EUR |
| 2022-09-04 |
1.0651 EUR |
10,005.1262 LSK |
1.0673 EUR |
1.0600 EUR |
1.0817 EUR |
1.0673 EUR |
| 2022-09-03 |
1.0609 EUR |
33,076.7581 LSK |
1.0620 EUR |
1.0550 EUR |
1.0720 EUR |
1.0655 EUR |
| 2022-09-02 |
1.0652 EUR |
18,449.3392 LSK |
1.0617 EUR |
1.0481 EUR |
1.0707 EUR |
1.0521 EUR |
| 2022-09-01 |
1.0471 EUR |
33,806.4172 LSK |
1.0619 EUR |
1.0349 EUR |
1.0622 EUR |
1.0594 EUR |
| 2022-08-31 |
1.0711 EUR |
14,060.1451 LSK |
1.0608 EUR |
1.0520 EUR |
1.0841 EUR |
1.0638 EUR |
| 2022-08-30 |
1.0597 EUR |
31,553.6639 LSK |
1.0641 EUR |
1.0237 EUR |
1.0853 EUR |
1.0555 EUR |
| 2022-08-29 |
1.0334 EUR |
13,710.3771 LSK |
1.0395 EUR |
1.0101 EUR |
1.0615 EUR |
1.0615 EUR |
| 2022-08-28 |
1.0537 EUR |
8,486.3400 LSK |
1.0556 EUR |
1.0485 EUR |
1.0609 EUR |
1.0597 EUR |