Identifier on Bithumb: LRC
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-17 |
355.5028 KRW |
254,990.2336 LRC |
350.0000 KRW |
347.0000 KRW |
360.0000 KRW |
354.0000 KRW |
2024-01-16 |
355.6559 KRW |
193,315.3531 LRC |
350.0000 KRW |
347.0000 KRW |
360.0000 KRW |
357.0000 KRW |
2024-01-15 |
350.3084 KRW |
39,562.0629 LRC |
349.0000 KRW |
346.0000 KRW |
356.0000 KRW |
347.0000 KRW |
2024-01-14 |
350.5344 KRW |
488,527.4855 LRC |
361.0000 KRW |
340.0000 KRW |
362.0000 KRW |
341.0000 KRW |
2024-01-13 |
365.2525 KRW |
41,262.3887 LRC |
362.0000 KRW |
362.0000 KRW |
368.0000 KRW |
365.0000 KRW |
2024-01-12 |
374.1592 KRW |
672,945.0638 LRC |
390.0000 KRW |
356.0000 KRW |
390.0000 KRW |
367.0000 KRW |
2024-01-11 |
383.3071 KRW |
468,812.3966 LRC |
393.0000 KRW |
330.0000 KRW |
394.0000 KRW |
384.0000 KRW |
2024-01-10 |
360.9515 KRW |
846,574.5759 LRC |
327.0000 KRW |
327.0000 KRW |
384.0000 KRW |
372.0000 KRW |
2024-01-09 |
319.9898 KRW |
242,560.3924 LRC |
320.0000 KRW |
314.0000 KRW |
333.0000 KRW |
326.0000 KRW |
2024-01-08 |
336.0610 KRW |
99,226.7826 LRC |
326.0000 KRW |
325.0000 KRW |
343.0000 KRW |
343.0000 KRW |
2024-01-07 |
317.2050 KRW |
126,226.3249 LRC |
331.0000 KRW |
311.0000 KRW |
331.0000 KRW |
317.0000 KRW |
2024-01-06 |
338.7787 KRW |
186,843.5259 LRC |
340.0000 KRW |
332.0000 KRW |
341.0000 KRW |
332.0000 KRW |
2024-01-05 |
337.6616 KRW |
195,685.8342 LRC |
340.0000 KRW |
333.0000 KRW |
344.0000 KRW |
344.0000 KRW |
2024-01-04 |
370.2159 KRW |
150,384.4032 LRC |
367.0000 KRW |
366.0000 KRW |
377.0000 KRW |
369.0000 KRW |
2024-01-03 |
363.9735 KRW |
171,627.5642 LRC |
360.0000 KRW |
358.0000 KRW |
379.0000 KRW |
363.0000 KRW |
2024-01-02 |
404.3588 KRW |
72,494.3181 LRC |
407.0000 KRW |
399.0000 KRW |
411.0000 KRW |
406.0000 KRW |
2024-01-01 |
408.6989 KRW |
197,465.2976 LRC |
401.0000 KRW |
400.0000 KRW |
417.0000 KRW |
416.0000 KRW |
2023-12-31 |
409.1661 KRW |
380,755.8520 LRC |
415.0000 KRW |
395.0000 KRW |
416.0000 KRW |
405.0000 KRW |
2023-12-30 |
425.0251 KRW |
441,620.5611 LRC |
435.0000 KRW |
417.0000 KRW |
435.0000 KRW |
420.0000 KRW |
2023-12-29 |
455.8094 KRW |
759,847.6500 LRC |
467.0000 KRW |
442.0000 KRW |
470.0000 KRW |
454.0000 KRW |
2023-12-28 |
444.3892 KRW |
885,536.8275 LRC |
462.0000 KRW |
430.0000 KRW |
464.0000 KRW |
431.0000 KRW |
2023-12-27 |
438.3222 KRW |
2,715,682.5547 LRC |
427.0000 KRW |
426.0000 KRW |
453.0000 KRW |
439.0000 KRW |
2023-12-26 |
398.4187 KRW |
786,439.2411 LRC |
408.0000 KRW |
374.0000 KRW |
445.0000 KRW |
401.0000 KRW |
2023-12-25 |
405.2459 KRW |
221,957.4751 LRC |
404.0000 KRW |
395.0000 KRW |
414.0000 KRW |
409.0000 KRW |
2023-12-24 |
396.9600 KRW |
319,231.4341 LRC |
402.0000 KRW |
382.0000 KRW |
406.0000 KRW |
387.0000 KRW |
2023-12-23 |
389.2133 KRW |
541,037.2216 LRC |
389.0000 KRW |
385.0000 KRW |
395.0000 KRW |
391.0000 KRW |
2023-12-22 |
380.3376 KRW |
524,306.5882 LRC |
392.0000 KRW |
370.0000 KRW |
392.0000 KRW |
382.0000 KRW |
2023-12-21 |
354.6947 KRW |
126,887.1455 LRC |
356.0000 KRW |
353.0000 KRW |
360.0000 KRW |
360.0000 KRW |
2023-12-20 |
356.4229 KRW |
230,041.9132 LRC |
358.0000 KRW |
351.0000 KRW |
364.0000 KRW |
354.0000 KRW |
2023-12-19 |
355.9370 KRW |
258,071.6041 LRC |
355.0000 KRW |
350.0000 KRW |
363.0000 KRW |
356.0000 KRW |
2023-12-18 |
359.4455 KRW |
1,361,835.4314 LRC |
363.0000 KRW |
349.0000 KRW |
368.0000 KRW |
367.0000 KRW |
2023-12-17 |
418.6625 KRW |
9,228,236.5330 LRC |
353.0000 KRW |
351.0000 KRW |
467.2000 KRW |
402.0000 KRW |
2023-12-16 |
351.8535 KRW |
129,001.5996 LRC |
353.0000 KRW |
349.0000 KRW |
355.0000 KRW |
352.0000 KRW |
2023-12-15 |
347.8708 KRW |
111,619.0658 LRC |
347.0000 KRW |
344.0000 KRW |
353.0000 KRW |
347.0000 KRW |
2023-12-14 |
363.9561 KRW |
179,354.5979 LRC |
359.0000 KRW |
358.0000 KRW |
368.0000 KRW |
366.0000 KRW |
2023-12-13 |
353.0704 KRW |
339,950.5233 LRC |
340.0000 KRW |
339.0000 KRW |
357.0000 KRW |
357.0000 KRW |
2023-12-12 |
353.5572 KRW |
202,569.9231 LRC |
352.0000 KRW |
344.0000 KRW |
361.0000 KRW |
358.0000 KRW |
2023-12-11 |
335.0001 KRW |
120,978.3803 LRC |
335.0000 KRW |
324.0000 KRW |
340.0000 KRW |
340.0000 KRW |
2023-12-10 |
359.2523 KRW |
67,827.9653 LRC |
360.0000 KRW |
354.0000 KRW |
365.0000 KRW |
362.0000 KRW |
2023-12-09 |
360.0292 KRW |
213,023.7257 LRC |
361.0000 KRW |
355.0000 KRW |
367.0000 KRW |
355.0000 KRW |
2023-12-08 |
352.8450 KRW |
439,761.5228 LRC |
352.0000 KRW |
349.0000 KRW |
359.0000 KRW |
355.0000 KRW |
2023-12-07 |
343.0984 KRW |
888,289.1937 LRC |
326.0000 KRW |
326.0000 KRW |
350.0000 KRW |
343.0000 KRW |
2023-12-06 |
339.3664 KRW |
339,925.2908 LRC |
328.0000 KRW |
328.0000 KRW |
350.0000 KRW |
332.0000 KRW |
2023-12-05 |
323.7382 KRW |
141,229.8492 LRC |
321.0000 KRW |
319.0000 KRW |
329.0000 KRW |
329.0000 KRW |
2023-12-04 |
307.6308 KRW |
257,339.2944 LRC |
304.0000 KRW |
302.0000 KRW |
325.0000 KRW |
323.0000 KRW |
2023-12-03 |
299.4084 KRW |
73,123.8082 LRC |
298.0000 KRW |
298.0000 KRW |
303.0000 KRW |
303.0000 KRW |
2023-12-02 |
301.1188 KRW |
88,339.3840 LRC |
298.0000 KRW |
297.0000 KRW |
305.0000 KRW |
304.0000 KRW |
2023-12-01 |
297.9464 KRW |
68,469.4965 LRC |
297.0000 KRW |
296.0000 KRW |
304.0000 KRW |
303.0000 KRW |
2023-11-30 |
288.5773 KRW |
59,849.0014 LRC |
287.1000 KRW |
287.0000 KRW |
291.2000 KRW |
288.0000 KRW |
2023-11-29 |
296.2414 KRW |
348,479.8155 LRC |
286.5000 KRW |
284.0000 KRW |
302.0000 KRW |
293.7000 KRW |