Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
1.6309 EUR |
38,791.2397 LSK |
1.6826 EUR |
1.5789 EUR |
1.6937 EUR |
1.6365 EUR |
| 2022-02-07 |
1.6470 EUR |
66,932.3278 LSK |
1.6212 EUR |
1.6038 EUR |
1.7273 EUR |
1.6807 EUR |
| 2022-02-06 |
1.5865 EUR |
23,759.5477 LSK |
1.5708 EUR |
1.5584 EUR |
1.6053 EUR |
1.5884 EUR |
| 2022-02-05 |
1.6113 EUR |
101,369.1924 LSK |
1.5630 EUR |
1.5596 EUR |
1.6494 EUR |
1.5800 EUR |
| 2022-02-04 |
1.5032 EUR |
56,450.6221 LSK |
1.4198 EUR |
1.4198 EUR |
1.5699 EUR |
1.5575 EUR |
| 2022-02-03 |
1.4196 EUR |
48,629.9937 LSK |
1.4252 EUR |
1.4039 EUR |
1.4417 EUR |
1.4208 EUR |
| 2022-02-02 |
1.4221 EUR |
23,036.5423 LSK |
1.4224 EUR |
1.3833 EUR |
1.4844 EUR |
1.4079 EUR |
| 2022-02-01 |
1.4355 EUR |
34,274.3645 LSK |
1.3908 EUR |
1.3863 EUR |
1.4610 EUR |
1.4244 EUR |
| 2022-01-31 |
1.3771 EUR |
8,306.4886 LSK |
1.3876 EUR |
1.3451 EUR |
1.4110 EUR |
1.4067 EUR |
| 2022-01-30 |
1.4230 EUR |
24,128.0798 LSK |
1.4341 EUR |
1.3893 EUR |
1.4398 EUR |
1.4084 EUR |
| 2022-01-29 |
1.4548 EUR |
31,869.6019 LSK |
1.4503 EUR |
1.4258 EUR |
1.4620 EUR |
1.4435 EUR |
| 2022-01-28 |
1.4299 EUR |
12,251.6031 LSK |
1.3979 EUR |
1.3866 EUR |
1.4600 EUR |
1.4600 EUR |
| 2022-01-27 |
1.4242 EUR |
18,006.3479 LSK |
1.4681 EUR |
1.3870 EUR |
1.4733 EUR |
1.4063 EUR |
| 2022-01-26 |
1.5386 EUR |
34,130.9644 LSK |
1.4911 EUR |
1.4431 EUR |
1.5700 EUR |
1.4431 EUR |
| 2022-01-25 |
1.4702 EUR |
33,163.3856 LSK |
1.4335 EUR |
1.3933 EUR |
1.5333 EUR |
1.4848 EUR |
| 2022-01-24 |
1.3651 EUR |
50,170.3692 LSK |
1.4348 EUR |
1.2792 EUR |
1.4463 EUR |
1.3800 EUR |
| 2022-01-23 |
1.5646 EUR |
241,662.2912 LSK |
1.4542 EUR |
1.3707 EUR |
1.7725 EUR |
1.4644 EUR |
| 2022-01-22 |
1.4020 EUR |
68,184.6885 LSK |
1.4663 EUR |
1.3100 EUR |
1.5300 EUR |
1.4369 EUR |
| 2022-01-21 |
1.5697 EUR |
65,283.7711 LSK |
1.6400 EUR |
1.4345 EUR |
1.6863 EUR |
1.4753 EUR |
| 2022-01-20 |
1.7655 EUR |
23,994.8335 LSK |
1.8132 EUR |
1.6574 EUR |
1.8523 EUR |
1.6574 EUR |
| 2022-01-19 |
1.7841 EUR |
7,469.9960 LSK |
1.8409 EUR |
1.7503 EUR |
1.8523 EUR |
1.8065 EUR |
| 2022-01-18 |
1.7932 EUR |
11,338.3702 LSK |
1.7573 EUR |
1.7466 EUR |
1.8500 EUR |
1.8261 EUR |
| 2022-01-17 |
1.7562 EUR |
13,227.8518 LSK |
1.8232 EUR |
1.7203 EUR |
1.8232 EUR |
1.7479 EUR |
| 2022-01-16 |
1.8227 EUR |
13,631.8709 LSK |
1.8331 EUR |
1.8011 EUR |
1.8395 EUR |
1.8245 EUR |
| 2022-01-15 |
1.8290 EUR |
22,140.8428 LSK |
1.8365 EUR |
1.8005 EUR |
1.8596 EUR |
1.8373 EUR |
| 2022-01-14 |
1.8213 EUR |
20,170.3878 LSK |
1.8082 EUR |
1.7799 EUR |
1.8520 EUR |
1.8431 EUR |
| 2022-01-13 |
1.8440 EUR |
30,014.4862 LSK |
1.8747 EUR |
1.7951 EUR |
1.8857 EUR |
1.8071 EUR |
| 2022-01-12 |
1.8651 EUR |
48,075.2462 LSK |
1.8548 EUR |
1.8284 EUR |
1.9514 EUR |
1.8769 EUR |
| 2022-01-11 |
1.8056 EUR |
29,071.2127 LSK |
1.7688 EUR |
1.7329 EUR |
1.8888 EUR |
1.8626 EUR |
| 2022-01-10 |
1.7697 EUR |
29,508.7826 LSK |
1.8105 EUR |
1.7220 EUR |
1.8500 EUR |
1.7738 EUR |
| 2022-01-09 |
1.8271 EUR |
39,165.2366 LSK |
1.8148 EUR |
1.7832 EUR |
1.9336 EUR |
1.8259 EUR |
| 2022-01-08 |
1.8209 EUR |
32,252.3535 LSK |
1.9129 EUR |
1.7529 EUR |
1.9147 EUR |
1.8277 EUR |
| 2022-01-07 |
1.8670 EUR |
60,648.2399 LSK |
1.9051 EUR |
1.7999 EUR |
1.9450 EUR |
1.9041 EUR |
| 2022-01-06 |
1.9204 EUR |
86,365.8819 LSK |
1.9193 EUR |
1.8510 EUR |
2.0781 EUR |
1.8988 EUR |
| 2022-01-05 |
2.0107 EUR |
89,485.8813 LSK |
2.0689 EUR |
1.9000 EUR |
2.2000 EUR |
1.9309 EUR |
| 2022-01-04 |
2.1010 EUR |
66,410.8596 LSK |
2.0700 EUR |
2.0401 EUR |
2.2000 EUR |
2.0689 EUR |
| 2022-01-03 |
2.0876 EUR |
54,612.6997 LSK |
2.1088 EUR |
2.0450 EUR |
2.2400 EUR |
2.0700 EUR |
| 2022-01-02 |
2.1118 EUR |
6,391.7788 LSK |
2.1100 EUR |
2.0888 EUR |
2.1600 EUR |
2.1309 EUR |
| 2022-01-01 |
2.1200 EUR |
20,542.3675 LSK |
2.1000 EUR |
2.0888 EUR |
2.1447 EUR |
2.1090 EUR |
| 2021-12-31 |
2.1691 EUR |
29,259.2239 LSK |
2.1693 EUR |
2.1000 EUR |
2.2750 EUR |
2.1000 EUR |
| 2021-12-30 |
2.1530 EUR |
16,785.9873 LSK |
2.1000 EUR |
2.1000 EUR |
2.2090 EUR |
2.1603 EUR |
| 2021-12-29 |
2.1957 EUR |
68,882.1598 LSK |
2.1842 EUR |
2.0928 EUR |
2.3215 EUR |
2.1000 EUR |
| 2021-12-28 |
2.1809 EUR |
75,224.8269 LSK |
2.2462 EUR |
2.1075 EUR |
2.3405 EUR |
2.2892 EUR |
| 2021-12-27 |
2.3273 EUR |
63,725.3876 LSK |
2.2076 EUR |
2.1897 EUR |
2.6160 EUR |
2.2488 EUR |
| 2021-12-26 |
2.2089 EUR |
29,923.7625 LSK |
2.2121 EUR |
2.1500 EUR |
2.2873 EUR |
2.2101 EUR |
| 2021-12-25 |
2.2279 EUR |
21,179.8946 LSK |
2.2600 EUR |
2.1724 EUR |
2.2723 EUR |
2.2120 EUR |
| 2021-12-24 |
2.2294 EUR |
41,026.4970 LSK |
2.2168 EUR |
2.1839 EUR |
2.2949 EUR |
2.2600 EUR |
| 2021-12-23 |
2.2069 EUR |
40,911.3355 LSK |
2.1586 EUR |
2.1090 EUR |
2.2703 EUR |
2.2217 EUR |
| 2021-12-22 |
2.1654 EUR |
23,444.1024 LSK |
2.1501 EUR |
2.1300 EUR |
2.1922 EUR |
2.1518 EUR |
| 2021-12-21 |
2.1136 EUR |
27,202.5620 LSK |
1.9830 EUR |
1.9705 EUR |
2.1703 EUR |
2.1591 EUR |