Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
2.3559 EUR |
33,984.5806 LSK |
2.3798 EUR |
2.2062 EUR |
2.4600 EUR |
2.2748 EUR |
| 2022-03-30 |
2.3385 EUR |
73,198.3915 LSK |
2.3692 EUR |
2.2614 EUR |
2.4749 EUR |
2.3678 EUR |
| 2022-03-29 |
2.3712 EUR |
44,779.1590 LSK |
2.3398 EUR |
2.2680 EUR |
2.4416 EUR |
2.3148 EUR |
| 2022-03-28 |
2.3834 EUR |
50,250.0046 LSK |
2.2572 EUR |
2.2572 EUR |
2.4570 EUR |
2.3503 EUR |
| 2022-03-27 |
2.2220 EUR |
77,571.3841 LSK |
2.1486 EUR |
2.1400 EUR |
2.2900 EUR |
2.2448 EUR |
| 2022-03-26 |
2.1127 EUR |
64,572.1460 LSK |
2.0599 EUR |
2.0599 EUR |
2.1607 EUR |
2.1360 EUR |
| 2022-03-25 |
2.0426 EUR |
30,384.9609 LSK |
2.0512 EUR |
2.0000 EUR |
2.0651 EUR |
2.0267 EUR |
| 2022-03-24 |
2.0440 EUR |
102,187.0626 LSK |
2.0500 EUR |
2.0320 EUR |
2.1217 EUR |
2.0489 EUR |
| 2022-03-23 |
2.0040 EUR |
49,963.3252 LSK |
1.9749 EUR |
1.9581 EUR |
2.0500 EUR |
2.0242 EUR |
| 2022-03-22 |
1.9821 EUR |
23,142.9084 LSK |
1.9464 EUR |
1.9394 EUR |
2.0087 EUR |
1.9893 EUR |
| 2022-03-21 |
1.9419 EUR |
13,918.2921 LSK |
1.9192 EUR |
1.9143 EUR |
1.9593 EUR |
1.9589 EUR |
| 2022-03-20 |
1.9277 EUR |
11,969.0378 LSK |
1.9601 EUR |
1.8972 EUR |
1.9636 EUR |
1.9389 EUR |
| 2022-03-19 |
1.9479 EUR |
44,960.4414 LSK |
1.9138 EUR |
1.9060 EUR |
1.9811 EUR |
1.9390 EUR |
| 2022-03-18 |
1.8820 EUR |
37,151.1809 LSK |
1.8882 EUR |
1.8516 EUR |
1.9208 EUR |
1.9180 EUR |
| 2022-03-17 |
1.8854 EUR |
15,121.6463 LSK |
1.8706 EUR |
1.8502 EUR |
1.9179 EUR |
1.8875 EUR |
| 2022-03-16 |
1.8332 EUR |
43,180.7522 LSK |
1.8350 EUR |
1.8109 EUR |
1.8710 EUR |
1.8710 EUR |
| 2022-03-15 |
1.8229 EUR |
36,314.3168 LSK |
1.8594 EUR |
1.7790 EUR |
1.8594 EUR |
1.8396 EUR |
| 2022-03-14 |
1.8201 EUR |
71,255.0426 LSK |
1.8413 EUR |
1.7967 EUR |
1.8605 EUR |
1.8533 EUR |
| 2022-03-13 |
1.9140 EUR |
31,017.8960 LSK |
1.9437 EUR |
1.8701 EUR |
1.9566 EUR |
1.8701 EUR |
| 2022-03-12 |
1.9697 EUR |
55,581.4276 LSK |
1.9412 EUR |
1.9328 EUR |
2.0051 EUR |
1.9509 EUR |
| 2022-03-11 |
1.9149 EUR |
78,651.7564 LSK |
1.9605 EUR |
1.8551 EUR |
1.9605 EUR |
1.9200 EUR |
| 2022-03-10 |
1.9508 EUR |
291,451.0670 LSK |
1.8092 EUR |
1.8039 EUR |
2.1000 EUR |
1.9715 EUR |
| 2022-03-09 |
1.7887 EUR |
53,470.3852 LSK |
1.7258 EUR |
1.7258 EUR |
1.8238 EUR |
1.8098 EUR |
| 2022-03-08 |
1.7561 EUR |
62,112.0721 LSK |
1.7279 EUR |
1.7121 EUR |
1.7854 EUR |
1.7150 EUR |
| 2022-03-07 |
1.8040 EUR |
82,355.8124 LSK |
1.9157 EUR |
1.7274 EUR |
2.0126 EUR |
1.7501 EUR |
| 2022-03-06 |
1.9622 EUR |
160,171.7619 LSK |
1.7933 EUR |
1.7074 EUR |
2.1849 EUR |
1.9148 EUR |
| 2022-03-05 |
1.7257 EUR |
34,169.5184 LSK |
1.7518 EUR |
1.6788 EUR |
1.7749 EUR |
1.7749 EUR |
| 2022-03-04 |
1.8307 EUR |
56,004.9216 LSK |
1.9156 EUR |
1.7393 EUR |
1.9408 EUR |
1.7492 EUR |
| 2022-03-03 |
1.8763 EUR |
83,354.8677 LSK |
1.7611 EUR |
1.7611 EUR |
1.9953 EUR |
1.8838 EUR |
| 2022-03-02 |
1.7739 EUR |
95,286.6707 LSK |
1.7881 EUR |
1.7216 EUR |
1.8222 EUR |
1.7800 EUR |
| 2022-03-01 |
1.8006 EUR |
325,867.4895 LSK |
1.5282 EUR |
1.5282 EUR |
2.1315 EUR |
1.7500 EUR |
| 2022-02-28 |
1.4514 EUR |
36,824.6849 LSK |
1.3481 EUR |
1.3481 EUR |
1.5263 EUR |
1.5166 EUR |