Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
1.3951 EUR |
23,320.3504 LSK |
1.3822 EUR |
1.3564 EUR |
1.4354 EUR |
1.3654 EUR |
| 2022-02-26 |
1.4580 EUR |
16,092.4182 LSK |
1.4488 EUR |
1.4143 EUR |
1.4758 EUR |
1.4336 EUR |
| 2022-02-25 |
1.4082 EUR |
19,447.1486 LSK |
1.3759 EUR |
1.3703 EUR |
1.4500 EUR |
1.4472 EUR |
| 2022-02-24 |
1.2778 EUR |
211,205.8220 LSK |
1.4150 EUR |
1.2140 EUR |
1.4194 EUR |
1.3960 EUR |
| 2022-02-23 |
1.4544 EUR |
8,481.1704 LSK |
1.4413 EUR |
1.4001 EUR |
1.4787 EUR |
1.4144 EUR |
| 2022-02-22 |
1.4258 EUR |
35,359.5855 LSK |
1.4284 EUR |
1.4000 EUR |
1.4889 EUR |
1.4223 EUR |
| 2022-02-21 |
1.4772 EUR |
59,742.7748 LSK |
1.4264 EUR |
1.4208 EUR |
1.5574 EUR |
1.4390 EUR |
| 2022-02-20 |
1.4167 EUR |
41,788.6569 LSK |
1.4687 EUR |
1.4067 EUR |
1.4734 EUR |
1.4235 EUR |
| 2022-02-19 |
1.5123 EUR |
110,620.0116 LSK |
1.4685 EUR |
1.4647 EUR |
1.5754 EUR |
1.4671 EUR |
| 2022-02-18 |
1.4582 EUR |
24,197.6917 LSK |
1.4505 EUR |
1.4396 EUR |
1.4759 EUR |
1.4578 EUR |
| 2022-02-17 |
1.5301 EUR |
61,047.5410 LSK |
1.5962 EUR |
1.4535 EUR |
1.6010 EUR |
1.4646 EUR |
| 2022-02-16 |
1.6251 EUR |
18,470.0744 LSK |
1.6430 EUR |
1.5882 EUR |
1.6583 EUR |
1.6024 EUR |
| 2022-02-15 |
1.6043 EUR |
18,635.5828 LSK |
1.5527 EUR |
1.5439 EUR |
1.6411 EUR |
1.6331 EUR |
| 2022-02-14 |
1.5675 EUR |
28,134.4383 LSK |
1.5106 EUR |
1.5004 EUR |
1.6419 EUR |
1.5494 EUR |
| 2022-02-13 |
1.5433 EUR |
11,818.1438 LSK |
1.5610 EUR |
1.5113 EUR |
1.5704 EUR |
1.5300 EUR |
| 2022-02-12 |
1.5961 EUR |
8,852.8359 LSK |
1.5635 EUR |
1.5458 EUR |
1.6689 EUR |
1.5699 EUR |
| 2022-02-11 |
1.6161 EUR |
130,800.7830 LSK |
1.6469 EUR |
1.5438 EUR |
1.6487 EUR |
1.5438 EUR |
| 2022-02-10 |
1.7088 EUR |
44,892.7696 LSK |
1.7368 EUR |
1.6248 EUR |
1.7646 EUR |
1.6545 EUR |
| 2022-02-09 |
1.7086 EUR |
57,487.5265 LSK |
1.6373 EUR |
1.6097 EUR |
1.7680 EUR |
1.7419 EUR |