Identifier on Bithumb: LRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-24 |
354.8287 KRW |
34,244.5813 LRC |
356.5000 KRW |
353.0000 KRW |
357.3000 KRW |
353.7000 KRW |
| 2022-10-23 |
356.4496 KRW |
135,295.8838 LRC |
355.7000 KRW |
352.6000 KRW |
364.2000 KRW |
364.2000 KRW |
| 2022-10-22 |
357.8492 KRW |
12,445.4018 LRC |
359.2000 KRW |
356.4000 KRW |
359.2000 KRW |
357.4000 KRW |
| 2022-10-21 |
359.1964 KRW |
31,032.6025 LRC |
353.4000 KRW |
353.3000 KRW |
361.9000 KRW |
361.4000 KRW |
| 2022-10-20 |
361.3062 KRW |
61,393.1512 LRC |
364.4000 KRW |
354.6000 KRW |
364.4000 KRW |
354.6000 KRW |
| 2022-10-19 |
361.2898 KRW |
61,497.1633 LRC |
365.5000 KRW |
356.6000 KRW |
367.2000 KRW |
356.9000 KRW |
| 2022-10-18 |
368.2888 KRW |
19,153.5383 LRC |
369.0000 KRW |
364.9000 KRW |
372.1000 KRW |
370.3000 KRW |
| 2022-10-17 |
374.6488 KRW |
220,314.9412 LRC |
373.7000 KRW |
372.6000 KRW |
377.9000 KRW |
377.9000 KRW |
| 2022-10-16 |
372.1392 KRW |
20,686.2050 LRC |
371.6000 KRW |
370.0000 KRW |
375.3000 KRW |
373.4000 KRW |
| 2022-10-15 |
367.9802 KRW |
42,310.3373 LRC |
372.0000 KRW |
363.9000 KRW |
372.4000 KRW |
366.8000 KRW |
| 2022-10-14 |
365.1401 KRW |
73,391.6463 LRC |
370.9000 KRW |
362.1000 KRW |
370.9000 KRW |
368.0000 KRW |
| 2022-10-13 |
370.1428 KRW |
35,199.6160 LRC |
361.0000 KRW |
361.0000 KRW |
375.5000 KRW |
371.6000 KRW |
| 2022-10-12 |
381.0585 KRW |
51,976.6577 LRC |
382.5000 KRW |
379.0000 KRW |
383.3000 KRW |
380.7000 KRW |
| 2022-10-11 |
386.2000 KRW |
55,200.7243 LRC |
387.1000 KRW |
382.6000 KRW |
390.4000 KRW |
382.6000 KRW |
| 2022-10-10 |
401.5247 KRW |
193,328.5358 LRC |
404.6000 KRW |
394.0000 KRW |
405.1000 KRW |
394.0000 KRW |
| 2022-10-09 |
413.5229 KRW |
8,827.5120 LRC |
413.2000 KRW |
412.9000 KRW |
415.5000 KRW |
413.4000 KRW |
| 2022-10-08 |
410.2520 KRW |
32,589.1353 LRC |
411.3000 KRW |
408.7000 KRW |
412.5000 KRW |
410.3000 KRW |
| 2022-10-07 |
409.6147 KRW |
111,452.7782 LRC |
411.3000 KRW |
407.9000 KRW |
411.6000 KRW |
409.8000 KRW |
| 2022-10-06 |
413.5630 KRW |
66,452.4484 LRC |
419.8000 KRW |
409.9000 KRW |
419.8000 KRW |
411.4000 KRW |
| 2022-10-05 |
417.1010 KRW |
32,543.2640 LRC |
415.8000 KRW |
415.3000 KRW |
420.5000 KRW |
419.2000 KRW |
| 2022-10-04 |
425.9621 KRW |
21,482.3683 LRC |
427.8000 KRW |
425.0000 KRW |
427.8000 KRW |
425.0000 KRW |
| 2022-10-03 |
423.5326 KRW |
45,851.2429 LRC |
421.3000 KRW |
419.8000 KRW |
425.7000 KRW |
425.6000 KRW |
| 2022-10-02 |
418.3039 KRW |
42,793.9651 LRC |
419.8000 KRW |
413.5000 KRW |
421.9000 KRW |
416.3000 KRW |
| 2022-10-01 |
423.7974 KRW |
42,646.5347 LRC |
425.3000 KRW |
422.0000 KRW |
425.3000 KRW |
424.9000 KRW |
| 2022-09-30 |
428.9873 KRW |
99,198.2654 LRC |
432.4000 KRW |
422.6000 KRW |
435.0000 KRW |
426.2000 KRW |
| 2022-09-29 |
429.2860 KRW |
157,903.9991 LRC |
428.4000 KRW |
426.0000 KRW |
433.6000 KRW |
431.2000 KRW |
| 2022-09-28 |
439.2288 KRW |
188,207.5660 LRC |
431.1000 KRW |
431.1000 KRW |
444.6000 KRW |
434.9000 KRW |
| 2022-09-27 |
426.4968 KRW |
53,567.5809 LRC |
438.9000 KRW |
419.2000 KRW |
438.9000 KRW |
425.0000 KRW |
| 2022-09-26 |
428.2183 KRW |
20,725.1645 LRC |
427.7000 KRW |
424.6000 KRW |
430.6000 KRW |
430.0000 KRW |
| 2022-09-25 |
425.5973 KRW |
83,572.7765 LRC |
428.1000 KRW |
421.0000 KRW |
429.9000 KRW |
424.0000 KRW |
| 2022-09-24 |
435.4943 KRW |
205,447.5850 LRC |
443.2000 KRW |
428.0000 KRW |
443.4000 KRW |
428.0000 KRW |
| 2022-09-23 |
436.3286 KRW |
160,261.5975 LRC |
432.8000 KRW |
428.7000 KRW |
441.4000 KRW |
439.6000 KRW |
| 2022-09-22 |
438.8406 KRW |
86,800.4132 LRC |
431.4000 KRW |
431.4000 KRW |
444.2000 KRW |
439.5000 KRW |
| 2022-09-21 |
427.3595 KRW |
363,634.5600 LRC |
420.2000 KRW |
413.1000 KRW |
449.9000 KRW |
419.3000 KRW |
| 2022-09-20 |
428.6882 KRW |
97,243.6855 LRC |
432.7000 KRW |
423.3000 KRW |
434.2000 KRW |
426.2000 KRW |
| 2022-09-19 |
434.2090 KRW |
58,707.6851 LRC |
436.1000 KRW |
430.2000 KRW |
438.6000 KRW |
436.7000 KRW |
| 2022-09-18 |
435.2949 KRW |
254,088.2640 LRC |
455.1000 KRW |
417.2000 KRW |
456.2000 KRW |
428.6000 KRW |
| 2022-09-17 |
460.8961 KRW |
33,737.6704 LRC |
463.0000 KRW |
459.6000 KRW |
463.8000 KRW |
463.5000 KRW |
| 2022-09-16 |
456.3936 KRW |
68,231.6221 LRC |
454.7000 KRW |
450.0000 KRW |
459.0000 KRW |
458.1000 KRW |
| 2022-09-15 |
469.0525 KRW |
156,713.2772 LRC |
459.0000 KRW |
457.5000 KRW |
485.9000 KRW |
463.0000 KRW |
| 2022-09-14 |
470.1889 KRW |
102,176.6814 LRC |
468.4000 KRW |
467.0000 KRW |
477.5000 KRW |
477.4000 KRW |
| 2022-09-13 |
474.3650 KRW |
131,978.4372 LRC |
479.9000 KRW |
466.0000 KRW |
486.8000 KRW |
466.1000 KRW |
| 2022-09-12 |
507.8378 KRW |
200,627.1914 LRC |
529.0000 KRW |
498.1000 KRW |
529.0000 KRW |
507.5000 KRW |
| 2022-09-11 |
510.1386 KRW |
379,926.4081 LRC |
521.2000 KRW |
502.7000 KRW |
522.4000 KRW |
517.0000 KRW |
| 2022-09-10 |
498.2144 KRW |
672,177.7433 LRC |
499.4000 KRW |
494.0000 KRW |
504.9000 KRW |
504.6000 KRW |
| 2022-09-09 |
507.4607 KRW |
960,178.3639 LRC |
510.3000 KRW |
492.9000 KRW |
547.9000 KRW |
508.7000 KRW |
| 2022-09-08 |
695.1612 KRW |
9,027,612.4872 LRC |
480.9000 KRW |
471.4000 KRW |
940.0000 KRW |
688.0000 KRW |
| 2022-09-07 |
475.6996 KRW |
237,006.6396 LRC |
472.1000 KRW |
469.7000 KRW |
486.0000 KRW |
478.9000 KRW |
| 2022-09-06 |
470.5092 KRW |
242,534.1936 LRC |
495.9000 KRW |
457.8000 KRW |
497.2000 KRW |
459.4000 KRW |
| 2022-09-05 |
486.5838 KRW |
64,824.9362 LRC |
490.8000 KRW |
483.8000 KRW |
491.9000 KRW |
488.4000 KRW |