Identifier on Kraken: LSKEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-18 |
0.9833 EUR |
21,928.2806 LSK |
1.0107 EUR |
0.9630 EUR |
1.0107 EUR |
1.0056 EUR |
| 2023-11-17 |
1.0044 EUR |
9,826.8628 LSK |
1.0261 EUR |
0.9783 EUR |
1.0279 EUR |
1.0049 EUR |
| 2023-11-16 |
1.0415 EUR |
11,385.1908 LSK |
1.0592 EUR |
0.9998 EUR |
1.0592 EUR |
1.0092 EUR |
| 2023-11-15 |
1.0386 EUR |
8,689.5578 LSK |
1.0250 EUR |
1.0133 EUR |
1.0532 EUR |
1.0510 EUR |
| 2023-11-14 |
1.0132 EUR |
12,467.5673 LSK |
1.0457 EUR |
0.9913 EUR |
1.0543 EUR |
1.0093 EUR |
| 2023-11-13 |
1.0646 EUR |
10,556.3405 LSK |
1.0663 EUR |
1.0477 EUR |
1.0775 EUR |
1.0620 EUR |
| 2023-11-12 |
1.0647 EUR |
18,407.2843 LSK |
1.0720 EUR |
1.0449 EUR |
1.0810 EUR |
1.0810 EUR |
| 2023-11-11 |
1.0812 EUR |
26,415.0350 LSK |
1.1298 EUR |
1.0623 EUR |
1.1298 EUR |
1.0760 EUR |
| 2023-11-10 |
1.1490 EUR |
106,775.7306 LSK |
1.0240 EUR |
1.0240 EUR |
1.3320 EUR |
1.1187 EUR |
| 2023-11-09 |
1.0177 EUR |
33,743.8887 LSK |
1.0263 EUR |
0.9605 EUR |
1.0616 EUR |
0.9922 EUR |
| 2023-11-08 |
1.0211 EUR |
20,116.1755 LSK |
1.0156 EUR |
0.9910 EUR |
1.0459 EUR |
1.0382 EUR |
| 2023-11-07 |
1.0246 EUR |
80,320.9064 LSK |
0.9877 EUR |
0.9877 EUR |
1.0776 EUR |
1.0122 EUR |
| 2023-11-06 |
0.9849 EUR |
37,656.6055 LSK |
1.0100 EUR |
0.9667 EUR |
1.0440 EUR |
0.9820 EUR |
| 2023-11-05 |
1.0221 EUR |
56,466.5731 LSK |
1.0494 EUR |
0.9895 EUR |
1.0737 EUR |
1.0038 EUR |
| 2023-11-04 |
1.0349 EUR |
100,899.4953 LSK |
0.9521 EUR |
0.9521 EUR |
1.1490 EUR |
1.0388 EUR |
| 2023-11-03 |
0.9354 EUR |
29,732.5956 LSK |
0.9517 EUR |
0.9119 EUR |
0.9733 EUR |
0.9343 EUR |
| 2023-11-02 |
0.9584 EUR |
47,366.5380 LSK |
0.9441 EUR |
0.9310 EUR |
0.9738 EUR |
0.9614 EUR |
| 2023-11-01 |
0.9374 EUR |
31,839.2021 LSK |
0.9235 EUR |
0.9106 EUR |
0.9520 EUR |
0.9502 EUR |
| 2023-10-31 |
0.9288 EUR |
114,659.5356 LSK |
0.9022 EUR |
0.8800 EUR |
1.0000 EUR |
0.9327 EUR |
| 2023-10-30 |
0.8857 EUR |
37,495.2395 LSK |
0.8804 EUR |
0.8749 EUR |
0.8975 EUR |
0.8925 EUR |
| 2023-10-29 |
0.8842 EUR |
16,566.7399 LSK |
0.8746 EUR |
0.8724 EUR |
0.8900 EUR |
0.8790 EUR |
| 2023-10-28 |
0.8660 EUR |
1,278.7200 LSK |
0.8665 EUR |
0.8639 EUR |
0.8757 EUR |
0.8731 EUR |
| 2023-10-27 |
0.8691 EUR |
2,208.8694 LSK |
0.8642 EUR |
0.8538 EUR |
0.8764 EUR |
0.8584 EUR |
| 2023-10-26 |
0.8741 EUR |
24,090.3418 LSK |
0.8968 EUR |
0.8449 EUR |
0.8968 EUR |
0.8775 EUR |
| 2023-10-25 |
0.8982 EUR |
17,153.1871 LSK |
0.8734 EUR |
0.8734 EUR |
0.9144 EUR |
0.9000 EUR |
| 2023-10-24 |
0.8715 EUR |
27,149.0421 LSK |
0.8817 EUR |
0.8486 EUR |
0.8900 EUR |
0.8868 EUR |
| 2023-10-23 |
0.8579 EUR |
32,789.5851 LSK |
0.8535 EUR |
0.8361 EUR |
0.8852 EUR |
0.8846 EUR |
| 2023-10-22 |
0.8395 EUR |
12,918.0419 LSK |
0.8135 EUR |
0.8135 EUR |
0.8606 EUR |
0.8480 EUR |
| 2023-10-21 |
0.8347 EUR |
58,565.9502 LSK |
0.8285 EUR |
0.8027 EUR |
0.8830 EUR |
0.8177 EUR |