Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
1.1285 EUR |
44,794.6899 LSK |
1.2329 EUR |
1.0900 EUR |
1.2329 EUR |
1.1143 EUR |
| 2024-01-06 |
1.2419 EUR |
91,695.2305 LSK |
1.1595 EUR |
1.1595 EUR |
1.3230 EUR |
1.1817 EUR |
| 2024-01-05 |
1.1730 EUR |
68,872.6832 LSK |
1.2350 EUR |
1.1239 EUR |
1.2350 EUR |
1.1576 EUR |
| 2024-01-04 |
1.2450 EUR |
109,919.3680 LSK |
1.3225 EUR |
1.1849 EUR |
1.3225 EUR |
1.2460 EUR |
| 2024-01-03 |
1.4791 EUR |
224,162.6890 LSK |
1.4261 EUR |
1.3187 EUR |
1.6720 EUR |
1.3506 EUR |
| 2024-01-02 |
1.6345 EUR |
414,127.5140 LSK |
1.2499 EUR |
1.2323 EUR |
2.0000 EUR |
1.4128 EUR |
| 2024-01-01 |
1.2102 EUR |
10,851.8210 LSK |
1.1580 EUR |
1.1530 EUR |
1.2454 EUR |
1.2324 EUR |
| 2023-12-31 |
1.2390 EUR |
41,828.1017 LSK |
1.2038 EUR |
1.1856 EUR |
1.3164 EUR |
1.1856 EUR |
| 2023-12-30 |
1.1730 EUR |
49,287.2144 LSK |
1.1521 EUR |
1.1263 EUR |
1.2249 EUR |
1.2249 EUR |
| 2023-12-29 |
1.1209 EUR |
48,801.6082 LSK |
1.0436 EUR |
1.0436 EUR |
1.1636 EUR |
1.1326 EUR |
| 2023-12-28 |
1.0818 EUR |
40,781.7259 LSK |
1.0652 EUR |
1.0510 EUR |
1.0987 EUR |
1.0736 EUR |
| 2023-12-27 |
1.0415 EUR |
67,170.0345 LSK |
1.0319 EUR |
1.0069 EUR |
1.0749 EUR |
1.0584 EUR |
| 2023-12-26 |
1.0205 EUR |
79,639.5890 LSK |
1.0370 EUR |
0.9957 EUR |
1.0452 EUR |
1.0214 EUR |
| 2023-12-25 |
1.0325 EUR |
140,165.6055 LSK |
1.0225 EUR |
1.0179 EUR |
1.0463 EUR |
1.0228 EUR |
| 2023-12-24 |
1.0370 EUR |
62,951.3218 LSK |
1.0517 EUR |
1.0072 EUR |
1.0523 EUR |
1.0215 EUR |
| 2023-12-23 |
1.0368 EUR |
55,881.3815 LSK |
1.0374 EUR |
0.9945 EUR |
1.0524 EUR |
1.0474 EUR |
| 2023-12-22 |
1.0050 EUR |
119,768.1786 LSK |
1.0477 EUR |
0.9146 EUR |
1.0511 EUR |
1.0364 EUR |
| 2023-12-21 |
1.0297 EUR |
147,933.2360 LSK |
1.0501 EUR |
0.9818 EUR |
1.0661 EUR |
1.0485 EUR |
| 2023-12-20 |
1.0571 EUR |
26,120.7972 LSK |
1.0320 EUR |
1.0235 EUR |
1.0835 EUR |
1.0519 EUR |
| 2023-12-19 |
1.0438 EUR |
144,648.0701 LSK |
1.0506 EUR |
1.0122 EUR |
1.1540 EUR |
1.0224 EUR |
| 2023-12-18 |
1.0320 EUR |
53,867.6108 LSK |
1.0617 EUR |
0.9901 EUR |
1.0617 EUR |
1.0396 EUR |
| 2023-12-17 |
1.0730 EUR |
10,811.5199 LSK |
1.0779 EUR |
1.0526 EUR |
1.0966 EUR |
1.0872 EUR |
| 2023-12-16 |
1.0933 EUR |
15,217.3100 LSK |
1.0730 EUR |
1.0619 EUR |
1.1187 EUR |
1.0887 EUR |
| 2023-12-15 |
1.0783 EUR |
66,291.1072 LSK |
1.0402 EUR |
1.0252 EUR |
1.1286 EUR |
1.1026 EUR |
| 2023-12-14 |
1.0435 EUR |
30,415.6136 LSK |
1.0472 EUR |
1.0296 EUR |
1.0513 EUR |
1.0500 EUR |
| 2023-12-13 |
1.0118 EUR |
53,456.5923 LSK |
1.0455 EUR |
0.9839 EUR |
1.0512 EUR |
1.0444 EUR |
| 2023-12-12 |
1.0384 EUR |
22,171.8510 LSK |
1.0491 EUR |
1.0256 EUR |
1.0542 EUR |
1.0307 EUR |
| 2023-12-11 |
1.0421 EUR |
32,847.8488 LSK |
1.0851 EUR |
1.0223 EUR |
1.0851 EUR |
1.0335 EUR |
| 2023-12-10 |
1.1065 EUR |
17,082.5076 LSK |
1.1168 EUR |
1.0937 EUR |
1.1248 EUR |
1.1185 EUR |
| 2023-12-09 |
1.1300 EUR |
31,183.5108 LSK |
1.1266 EUR |
1.1170 EUR |
1.1421 EUR |
1.1205 EUR |
| 2023-12-08 |
1.1230 EUR |
9,613.2604 LSK |
1.1044 EUR |
1.1008 EUR |
1.1301 EUR |
1.1281 EUR |
| 2023-12-07 |
1.1011 EUR |
18,935.0175 LSK |
1.1218 EUR |
1.0806 EUR |
1.1518 EUR |
1.1152 EUR |
| 2023-12-06 |
1.1112 EUR |
24,175.4986 LSK |
1.1307 EUR |
1.0902 EUR |
1.1307 EUR |
1.1155 EUR |
| 2023-12-05 |
1.1232 EUR |
35,920.7624 LSK |
1.1388 EUR |
1.1089 EUR |
1.1547 EUR |
1.1333 EUR |
| 2023-12-04 |
1.1290 EUR |
45,437.9816 LSK |
1.1377 EUR |
1.1013 EUR |
1.1528 EUR |
1.1213 EUR |
| 2023-12-03 |
1.1062 EUR |
8,281.5918 LSK |
1.1330 EUR |
1.0921 EUR |
1.1330 EUR |
1.1250 EUR |
| 2023-12-02 |
1.1201 EUR |
26,646.3745 LSK |
1.1111 EUR |
1.0933 EUR |
1.1423 EUR |
1.1282 EUR |
| 2023-12-01 |
1.0931 EUR |
10,996.4954 LSK |
1.0785 EUR |
1.0785 EUR |
1.1118 EUR |
1.1053 EUR |
| 2023-11-30 |
1.0857 EUR |
18,565.5629 LSK |
1.1195 EUR |
1.0674 EUR |
1.1312 EUR |
1.0918 EUR |
| 2023-11-29 |
1.1024 EUR |
46,776.6375 LSK |
1.1227 EUR |
1.0868 EUR |
1.1328 EUR |
1.0925 EUR |
| 2023-11-28 |
1.1184 EUR |
43,859.3739 LSK |
1.0799 EUR |
1.0684 EUR |
1.1801 EUR |
1.1413 EUR |
| 2023-11-27 |
1.0680 EUR |
43,585.5320 LSK |
1.1056 EUR |
1.0431 EUR |
1.1056 EUR |
1.0655 EUR |
| 2023-11-26 |
1.1438 EUR |
33,259.7386 LSK |
1.1831 EUR |
1.0986 EUR |
1.2109 EUR |
1.1208 EUR |
| 2023-11-25 |
1.1928 EUR |
82,302.6704 LSK |
1.1633 EUR |
1.1616 EUR |
1.2503 EUR |
1.1885 EUR |
| 2023-11-24 |
1.1814 EUR |
140,152.4121 LSK |
1.1282 EUR |
1.0749 EUR |
1.3175 EUR |
1.1823 EUR |
| 2023-11-23 |
1.2014 EUR |
382,165.4625 LSK |
0.9650 EUR |
0.9592 EUR |
1.3564 EUR |
1.1508 EUR |
| 2023-11-22 |
0.9072 EUR |
33,988.2561 LSK |
0.8928 EUR |
0.8862 EUR |
0.9516 EUR |
0.9516 EUR |
| 2023-11-21 |
0.9514 EUR |
19,548.9859 LSK |
1.0025 EUR |
0.9379 EUR |
1.0039 EUR |
0.9475 EUR |
| 2023-11-20 |
1.0258 EUR |
11,255.1210 LSK |
1.0271 EUR |
1.0135 EUR |
1.0376 EUR |
1.0206 EUR |
| 2023-11-19 |
1.0287 EUR |
9,355.7919 LSK |
1.0088 EUR |
1.0053 EUR |
1.0449 EUR |
1.0355 EUR |