Identifier on Bithumb: KRW-LSK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
296.2053 KRW |
3,442,051.1715 LSK |
299.0000 KRW |
288.0000 KRW |
316.0000 KRW |
300.0000 KRW |
| 2025-12-15 |
296.6080 KRW |
421,544.5396 LSK |
299.0000 KRW |
291.0000 KRW |
301.0000 KRW |
294.0000 KRW |
| 2025-12-14 |
307.5998 KRW |
875,293.4562 LSK |
304.0000 KRW |
304.0000 KRW |
312.0000 KRW |
307.0000 KRW |
| 2025-12-13 |
311.3547 KRW |
190,706.7590 LSK |
311.0000 KRW |
308.0000 KRW |
315.0000 KRW |
313.0000 KRW |
| 2025-12-12 |
314.9844 KRW |
770,476.5563 LSK |
308.0000 KRW |
302.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2025-12-11 |
305.6291 KRW |
450,316.3815 LSK |
305.0000 KRW |
299.0000 KRW |
312.0000 KRW |
303.0000 KRW |
| 2025-12-10 |
303.1434 KRW |
572,264.4772 LSK |
300.0000 KRW |
297.0000 KRW |
312.0000 KRW |
302.0000 KRW |
| 2025-12-09 |
306.6593 KRW |
596,080.1878 LSK |
298.0000 KRW |
298.0000 KRW |
313.0000 KRW |
303.0000 KRW |
| 2025-12-08 |
310.8937 KRW |
762,080.6108 LSK |
309.0000 KRW |
304.0000 KRW |
318.0000 KRW |
310.0000 KRW |
| 2025-12-07 |
307.3326 KRW |
896,762.2845 LSK |
303.0000 KRW |
301.0000 KRW |
313.0000 KRW |
303.0000 KRW |
| 2025-12-06 |
334.5420 KRW |
683,497.9591 LSK |
337.0000 KRW |
330.0000 KRW |
340.0000 KRW |
332.0000 KRW |
| 2025-12-05 |
335.7713 KRW |
999,359.3990 LSK |
334.0000 KRW |
320.0000 KRW |
342.0000 KRW |
321.0000 KRW |
| 2025-12-04 |
346.8277 KRW |
5,158,768.8504 LSK |
331.0000 KRW |
330.0000 KRW |
357.0000 KRW |
334.0000 KRW |
| 2025-12-03 |
314.5827 KRW |
919,274.2630 LSK |
315.0000 KRW |
309.0000 KRW |
320.0000 KRW |
316.0000 KRW |
| 2025-12-02 |
339.2821 KRW |
1,432,720.6748 LSK |
338.0000 KRW |
333.0000 KRW |
345.0000 KRW |
335.0000 KRW |
| 2025-12-01 |
325.7266 KRW |
2,613,754.1125 LSK |
338.0000 KRW |
319.0000 KRW |
339.0000 KRW |
321.0000 KRW |
| 2025-11-30 |
407.8702 KRW |
8,603,764.4774 LSK |
407.0000 KRW |
370.0000 KRW |
435.0000 KRW |
375.0000 KRW |
| 2025-11-29 |
346.7220 KRW |
18,681,245.4510 LSK |
329.0000 KRW |
310.0000 KRW |
384.0000 KRW |
341.0000 KRW |
| 2025-11-28 |
263.1644 KRW |
294,565.3724 LSK |
264.0000 KRW |
258.0000 KRW |
266.0000 KRW |
263.0000 KRW |
| 2025-11-27 |
276.3038 KRW |
8,278,654.5964 LSK |
262.0000 KRW |
262.0000 KRW |
294.0000 KRW |
274.0000 KRW |
| 2025-11-26 |
261.9697 KRW |
654,235.7096 LSK |
254.0000 KRW |
251.0000 KRW |
270.0000 KRW |
267.0000 KRW |
| 2025-11-25 |
259.3940 KRW |
493,717.6443 LSK |
258.0000 KRW |
256.0000 KRW |
263.0000 KRW |
262.0000 KRW |
| 2025-11-24 |
267.2640 KRW |
456,024.5819 LSK |
265.0000 KRW |
263.0000 KRW |
273.0000 KRW |
272.0000 KRW |
| 2025-11-23 |
284.2523 KRW |
536,587.9061 LSK |
283.0000 KRW |
281.0000 KRW |
287.0000 KRW |
284.0000 KRW |
| 2025-11-22 |
256.7738 KRW |
233,836.4027 LSK |
260.0000 KRW |
254.0000 KRW |
260.0000 KRW |
256.0000 KRW |
| 2025-11-21 |
272.0137 KRW |
758,250.6308 LSK |
268.0000 KRW |
261.0000 KRW |
279.0000 KRW |
274.0000 KRW |
| 2025-11-20 |
299.9546 KRW |
728,441.6541 LSK |
316.0000 KRW |
290.0000 KRW |
316.0000 KRW |
293.0000 KRW |
| 2025-11-19 |
318.4088 KRW |
718,470.3841 LSK |
327.0000 KRW |
311.0000 KRW |
331.0000 KRW |
318.0000 KRW |
| 2025-11-18 |
344.1602 KRW |
829,156.9430 LSK |
333.0000 KRW |
332.0000 KRW |
351.0000 KRW |
342.0000 KRW |
| 2025-11-17 |
360.4633 KRW |
1,465,007.9172 LSK |
374.0000 KRW |
350.0000 KRW |
375.0000 KRW |
352.0000 KRW |
| 2025-11-16 |
369.1311 KRW |
1,277,410.0788 LSK |
376.0000 KRW |
358.0000 KRW |
380.0000 KRW |
367.0000 KRW |
| 2025-11-15 |
404.2521 KRW |
2,122,450.8006 LSK |
412.0000 KRW |
390.0000 KRW |
414.0000 KRW |
393.0000 KRW |
| 2025-11-14 |
428.0401 KRW |
4,327,047.7086 LSK |
421.0000 KRW |
405.0000 KRW |
449.0000 KRW |
438.0000 KRW |
| 2025-11-13 |
382.6199 KRW |
8,716,483.7969 LSK |
383.0000 KRW |
347.0000 KRW |
419.0000 KRW |
351.0000 KRW |
| 2025-11-12 |
460.6599 KRW |
11,543,953.6684 LSK |
481.0000 KRW |
406.0000 KRW |
517.0000 KRW |
413.0000 KRW |
| 2025-11-11 |
508.1500 KRW |
41,455,152.8685 LSK |
436.0000 KRW |
419.0000 KRW |
569.0000 KRW |
535.0000 KRW |
| 2025-11-10 |
303.7940 KRW |
8,229.2707 LSK |
301.0000 KRW |
301.0000 KRW |
307.0000 KRW |
307.0000 KRW |
| 2025-11-09 |
307.3962 KRW |
9,347.7778 LSK |
306.0000 KRW |
305.0000 KRW |
309.0000 KRW |
308.0000 KRW |
| 2025-11-08 |
306.2782 KRW |
343,656.6290 LSK |
296.0000 KRW |
296.0000 KRW |
319.0000 KRW |
306.0000 KRW |
| 2025-11-07 |
305.7457 KRW |
43,289.4668 LSK |
286.0000 KRW |
286.0000 KRW |
310.0000 KRW |
309.0000 KRW |
| 2025-11-06 |
269.5437 KRW |
57,600.9109 LSK |
271.0000 KRW |
264.0000 KRW |
277.0000 KRW |
272.0000 KRW |
| 2025-11-05 |
267.8529 KRW |
7,613.1438 LSK |
265.0000 KRW |
265.0000 KRW |
271.0000 KRW |
270.0000 KRW |
| 2025-11-04 |
262.2898 KRW |
84,944.9604 LSK |
278.0000 KRW |
253.0000 KRW |
279.0000 KRW |
263.0000 KRW |
| 2025-11-03 |
279.2879 KRW |
22,902.8917 LSK |
288.0000 KRW |
272.0000 KRW |
288.0000 KRW |
282.0000 KRW |
| 2025-11-02 |
307.2549 KRW |
723.6428 LSK |
307.0000 KRW |
307.0000 KRW |
309.0000 KRW |
309.0000 KRW |
| 2025-11-01 |
309.6650 KRW |
7,128.4608 LSK |
310.0000 KRW |
309.0000 KRW |
311.0000 KRW |
311.0000 KRW |
| 2025-10-31 |
296.4873 KRW |
43,656.0597 LSK |
303.0000 KRW |
294.0000 KRW |
304.0000 KRW |
302.0000 KRW |
| 2025-10-30 |
296.0791 KRW |
212,576.6594 LSK |
305.0000 KRW |
293.0000 KRW |
305.0000 KRW |
300.0000 KRW |
| 2025-10-29 |
313.1984 KRW |
57,446.4422 LSK |
313.0000 KRW |
309.0000 KRW |
322.0000 KRW |
320.0000 KRW |
| 2025-10-28 |
315.2055 KRW |
88,883.0275 LSK |
323.0000 KRW |
309.0000 KRW |
324.0000 KRW |
313.0000 KRW |