Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-27 |
1.0501 EUR |
11,310.3548 LSK |
1.0503 EUR |
1.0342 EUR |
1.0731 EUR |
1.0455 EUR |
| 2022-08-26 |
1.0838 EUR |
17,067.9958 LSK |
1.1331 EUR |
1.0548 EUR |
1.1331 EUR |
1.0548 EUR |
| 2022-08-25 |
1.1215 EUR |
6,421.3341 LSK |
1.1186 EUR |
1.1175 EUR |
1.1405 EUR |
1.1405 EUR |
| 2022-08-24 |
1.1273 EUR |
19,312.9965 LSK |
1.1229 EUR |
1.1095 EUR |
1.1386 EUR |
1.1317 EUR |
| 2022-08-23 |
1.1137 EUR |
8,405.6185 LSK |
1.1342 EUR |
1.0932 EUR |
1.1350 EUR |
1.1340 EUR |
| 2022-08-22 |
1.0906 EUR |
51,580.7733 LSK |
1.0898 EUR |
1.0476 EUR |
1.1444 EUR |
1.1411 EUR |
| 2022-08-21 |
1.0841 EUR |
15,823.9536 LSK |
1.0654 EUR |
1.0654 EUR |
1.0943 EUR |
1.0868 EUR |
| 2022-08-20 |
1.0831 EUR |
38,259.1446 LSK |
1.0664 EUR |
1.0384 EUR |
1.1155 EUR |
1.0600 EUR |
| 2022-08-19 |
1.0844 EUR |
31,570.0980 LSK |
1.1685 EUR |
1.0594 EUR |
1.1685 EUR |
1.0692 EUR |
| 2022-08-18 |
1.1942 EUR |
11,272.1417 LSK |
1.1930 EUR |
1.1839 EUR |
1.2068 EUR |
1.1839 EUR |
| 2022-08-17 |
1.2088 EUR |
19,165.2092 LSK |
1.2420 EUR |
1.1754 EUR |
1.2540 EUR |
1.1957 EUR |
| 2022-08-16 |
1.2393 EUR |
11,806.9014 LSK |
1.2458 EUR |
1.2138 EUR |
1.2544 EUR |
1.2243 EUR |
| 2022-08-15 |
1.2532 EUR |
20,983.8361 LSK |
1.2240 EUR |
1.2202 EUR |
1.3301 EUR |
1.2617 EUR |
| 2022-08-14 |
1.2510 EUR |
10,107.7516 LSK |
1.2645 EUR |
1.2202 EUR |
1.2753 EUR |
1.2317 EUR |
| 2022-08-13 |
1.2582 EUR |
8,736.7185 LSK |
1.2577 EUR |
1.2411 EUR |
1.2862 EUR |
1.2511 EUR |
| 2022-08-12 |
1.2261 EUR |
7,786.7362 LSK |
1.2348 EUR |
1.2074 EUR |
1.2499 EUR |
1.2499 EUR |
| 2022-08-11 |
1.2126 EUR |
13,825.9594 LSK |
1.2100 EUR |
1.2005 EUR |
1.2529 EUR |
1.2271 EUR |
| 2022-08-10 |
1.1605 EUR |
13,109.2390 LSK |
1.1354 EUR |
1.1265 EUR |
1.1875 EUR |
1.1839 EUR |
| 2022-08-09 |
1.1516 EUR |
23,232.4193 LSK |
1.2077 EUR |
1.1270 EUR |
1.2077 EUR |
1.1430 EUR |
| 2022-08-08 |
1.2023 EUR |
26,630.7127 LSK |
1.2000 EUR |
1.1842 EUR |
1.2470 EUR |
1.1960 EUR |
| 2022-08-07 |
1.1917 EUR |
26,995.4256 LSK |
1.1900 EUR |
1.1702 EUR |
1.2844 EUR |
1.1867 EUR |
| 2022-08-06 |
1.1782 EUR |
16,555.5787 LSK |
1.1760 EUR |
1.1669 EUR |
1.1900 EUR |
1.1707 EUR |
| 2022-08-05 |
1.1469 EUR |
23,050.6638 LSK |
1.1295 EUR |
1.1295 EUR |
1.1780 EUR |
1.1720 EUR |
| 2022-08-04 |
1.1211 EUR |
8,177.1650 LSK |
1.1283 EUR |
1.1070 EUR |
1.1333 EUR |
1.1165 EUR |
| 2022-08-03 |
1.1281 EUR |
22,605.7585 LSK |
1.1297 EUR |
1.1053 EUR |
1.1471 EUR |
1.1252 EUR |
| 2022-08-02 |
1.1287 EUR |
85,916.5133 LSK |
1.2070 EUR |
1.0968 EUR |
1.2070 EUR |
1.1450 EUR |
| 2022-08-01 |
1.3854 EUR |
205,418.7040 LSK |
1.1537 EUR |
1.1529 EUR |
1.8448 EUR |
1.2172 EUR |
| 2022-07-31 |
1.1519 EUR |
50,155.8100 LSK |
1.1265 EUR |
1.1094 EUR |
1.1793 EUR |
1.1278 EUR |
| 2022-07-30 |
1.1328 EUR |
38,769.9663 LSK |
1.0984 EUR |
1.0984 EUR |
1.1679 EUR |
1.1152 EUR |
| 2022-07-29 |
1.0973 EUR |
27,766.1540 LSK |
1.1130 EUR |
1.0827 EUR |
1.1219 EUR |
1.0943 EUR |
| 2022-07-28 |
1.0972 EUR |
40,369.0357 LSK |
1.0862 EUR |
1.0701 EUR |
1.1242 EUR |
1.1242 EUR |