Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
1.0985 EUR |
7,115.1229 LSK |
1.1234 EUR |
1.0510 EUR |
1.1421 EUR |
1.0692 EUR |
| 2022-05-19 |
1.0666 EUR |
9,705.0935 LSK |
1.0728 EUR |
1.0195 EUR |
1.1067 EUR |
1.0865 EUR |
| 2022-05-18 |
1.1275 EUR |
21,994.8982 LSK |
1.2302 EUR |
1.0814 EUR |
1.2302 EUR |
1.1066 EUR |
| 2022-05-17 |
1.1945 EUR |
72,445.3972 LSK |
1.1381 EUR |
1.1381 EUR |
1.2401 EUR |
1.1852 EUR |
| 2022-05-16 |
1.1670 EUR |
53,970.2157 LSK |
1.2402 EUR |
1.1163 EUR |
1.2654 EUR |
1.1585 EUR |
| 2022-05-15 |
1.1995 EUR |
92,049.6994 LSK |
1.1697 EUR |
1.1381 EUR |
1.2608 EUR |
1.1967 EUR |
| 2022-05-14 |
1.1158 EUR |
63,594.9750 LSK |
1.1038 EUR |
1.0345 EUR |
1.1538 EUR |
1.1114 EUR |
| 2022-05-13 |
1.0917 EUR |
228,064.9157 LSK |
0.9489 EUR |
0.9298 EUR |
1.1385 EUR |
1.1078 EUR |
| 2022-05-12 |
0.8722 EUR |
111,523.7225 LSK |
0.9800 EUR |
0.7804 EUR |
1.0155 EUR |
0.9200 EUR |
| 2022-05-11 |
1.1032 EUR |
220,687.2427 LSK |
1.2476 EUR |
0.9100 EUR |
1.3987 EUR |
0.9426 EUR |
| 2022-05-10 |
1.2802 EUR |
209,306.9635 LSK |
1.2727 EUR |
1.1690 EUR |
1.4058 EUR |
1.2462 EUR |
| 2022-05-09 |
1.4541 EUR |
125,410.6591 LSK |
1.5313 EUR |
1.3300 EUR |
1.6576 EUR |
1.3497 EUR |
| 2022-05-08 |
1.5244 EUR |
13,276.8228 LSK |
1.5360 EUR |
1.4960 EUR |
1.5517 EUR |
1.5253 EUR |
| 2022-05-07 |
1.5733 EUR |
10,473.4150 LSK |
1.5776 EUR |
1.5402 EUR |
1.5931 EUR |
1.5402 EUR |
| 2022-05-06 |
1.5899 EUR |
22,662.9374 LSK |
1.5918 EUR |
1.5257 EUR |
1.6112 EUR |
1.5939 EUR |
| 2022-05-05 |
1.6728 EUR |
43,348.1930 LSK |
1.7791 EUR |
1.5590 EUR |
1.8085 EUR |
1.6108 EUR |
| 2022-05-04 |
1.7085 EUR |
9,603.0732 LSK |
1.6595 EUR |
1.6472 EUR |
1.7636 EUR |
1.7518 EUR |
| 2022-05-03 |
1.6723 EUR |
32,888.3685 LSK |
1.6718 EUR |
1.6469 EUR |
1.7247 EUR |
1.6520 EUR |
| 2022-05-02 |
1.6714 EUR |
39,750.8811 LSK |
1.7080 EUR |
1.6382 EUR |
1.7252 EUR |
1.6853 EUR |
| 2022-05-01 |
1.6696 EUR |
87,132.4085 LSK |
1.6681 EUR |
1.6253 EUR |
1.7138 EUR |
1.7065 EUR |
| 2022-04-30 |
1.7551 EUR |
59,875.2559 LSK |
1.8745 EUR |
1.6583 EUR |
1.8745 EUR |
1.6669 EUR |
| 2022-04-29 |
1.8347 EUR |
27,046.5804 LSK |
1.9241 EUR |
1.8067 EUR |
1.9342 EUR |
1.8271 EUR |
| 2022-04-28 |
1.9310 EUR |
31,442.3680 LSK |
1.9512 EUR |
1.8940 EUR |
1.9690 EUR |
1.9280 EUR |
| 2022-04-27 |
1.9375 EUR |
43,265.4730 LSK |
1.8662 EUR |
1.8513 EUR |
1.9923 EUR |
1.9505 EUR |
| 2022-04-26 |
1.9128 EUR |
51,111.3804 LSK |
1.9809 EUR |
1.8466 EUR |
2.0861 EUR |
1.8594 EUR |
| 2022-04-25 |
1.8823 EUR |
55,101.5438 LSK |
1.9600 EUR |
1.8260 EUR |
1.9629 EUR |
1.9500 EUR |
| 2022-04-24 |
2.0038 EUR |
84,170.1207 LSK |
2.0779 EUR |
1.9409 EUR |
2.1060 EUR |
1.9683 EUR |
| 2022-04-23 |
2.1347 EUR |
123,268.3072 LSK |
2.2879 EUR |
2.0856 EUR |
2.2879 EUR |
2.1361 EUR |
| 2022-04-22 |
2.5637 EUR |
390,313.2338 LSK |
2.0648 EUR |
2.0591 EUR |
2.9760 EUR |
2.3846 EUR |
| 2022-04-21 |
2.0365 EUR |
33,826.4399 LSK |
2.0414 EUR |
1.9651 EUR |
2.1226 EUR |
2.0059 EUR |
| 2022-04-20 |
2.0167 EUR |
18,510.7137 LSK |
2.0777 EUR |
1.9915 EUR |
2.0849 EUR |
2.0316 EUR |
| 2022-04-19 |
2.0463 EUR |
60,017.0240 LSK |
1.9900 EUR |
1.9900 EUR |
2.1450 EUR |
2.0880 EUR |
| 2022-04-18 |
1.8899 EUR |
35,545.7837 LSK |
1.9070 EUR |
1.8177 EUR |
1.9584 EUR |
1.9581 EUR |
| 2022-04-17 |
1.9670 EUR |
14,819.6937 LSK |
1.9573 EUR |
1.9560 EUR |
1.9834 EUR |
1.9667 EUR |
| 2022-04-16 |
1.9737 EUR |
5,612.6374 LSK |
1.9890 EUR |
1.9526 EUR |
1.9890 EUR |
1.9767 EUR |
| 2022-04-15 |
1.9844 EUR |
15,477.7504 LSK |
1.9871 EUR |
1.9609 EUR |
2.0066 EUR |
1.9756 EUR |
| 2022-04-14 |
1.9762 EUR |
10,897.7928 LSK |
2.0008 EUR |
1.9607 EUR |
2.0163 EUR |
1.9850 EUR |
| 2022-04-13 |
1.9794 EUR |
27,994.6623 LSK |
1.9829 EUR |
1.9285 EUR |
2.0155 EUR |
1.9930 EUR |
| 2022-04-12 |
1.9428 EUR |
73,429.4290 LSK |
1.8339 EUR |
1.8168 EUR |
2.0568 EUR |
1.9451 EUR |
| 2022-04-11 |
1.8659 EUR |
35,857.7428 LSK |
1.9800 EUR |
1.8194 EUR |
1.9820 EUR |
1.8385 EUR |
| 2022-04-10 |
2.0300 EUR |
7,035.7825 LSK |
2.0426 EUR |
2.0130 EUR |
2.0527 EUR |
2.0324 EUR |
| 2022-04-09 |
2.0142 EUR |
19,370.6796 LSK |
2.0000 EUR |
1.9969 EUR |
2.0351 EUR |
2.0128 EUR |
| 2022-04-08 |
2.0949 EUR |
22,672.9932 LSK |
2.1182 EUR |
1.9866 EUR |
2.1231 EUR |
1.9866 EUR |
| 2022-04-07 |
2.0791 EUR |
9,224.9891 LSK |
2.0143 EUR |
1.9822 EUR |
2.1378 EUR |
2.1065 EUR |
| 2022-04-06 |
2.0939 EUR |
62,505.5619 LSK |
2.2332 EUR |
2.0183 EUR |
2.2332 EUR |
2.0782 EUR |
| 2022-04-05 |
2.2907 EUR |
21,195.1921 LSK |
2.3124 EUR |
2.2312 EUR |
2.3298 EUR |
2.2739 EUR |
| 2022-04-04 |
2.3132 EUR |
58,368.0020 LSK |
2.4056 EUR |
2.2341 EUR |
2.4056 EUR |
2.3009 EUR |
| 2022-04-03 |
2.4050 EUR |
12,480.2614 LSK |
2.4488 EUR |
2.3640 EUR |
2.4501 EUR |
2.4407 EUR |
| 2022-04-02 |
2.4164 EUR |
70,473.7468 LSK |
2.3777 EUR |
2.3700 EUR |
2.4786 EUR |
2.4549 EUR |
| 2022-04-01 |
2.3247 EUR |
47,362.3503 LSK |
2.3059 EUR |
2.2442 EUR |
2.3872 EUR |
2.3697 EUR |