Identifier on Bithumb: LRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-26 |
103.1379 KRW |
2,017,901.6022 LRC |
98.5000 KRW |
98.3100 KRW |
105.9000 KRW |
103.9000 KRW |
| 2020-06-25 |
90.8810 KRW |
525,554.4097 LRC |
91.2000 KRW |
90.2300 KRW |
92.1700 KRW |
91.5000 KRW |
| 2020-06-24 |
95.8204 KRW |
443,076.9683 LRC |
97.9900 KRW |
94.7100 KRW |
98.3000 KRW |
96.5000 KRW |
| 2020-06-23 |
102.0153 KRW |
713,255.5755 LRC |
102.6000 KRW |
100.8000 KRW |
103.5000 KRW |
101.7000 KRW |
| 2020-06-22 |
101.7669 KRW |
1,520,799.1717 LRC |
101.4000 KRW |
99.7300 KRW |
107.0000 KRW |
104.7000 KRW |
| 2020-06-21 |
108.9553 KRW |
268,504.5810 LRC |
108.4000 KRW |
108.1000 KRW |
110.2000 KRW |
109.9000 KRW |
| 2020-06-20 |
108.2320 KRW |
315,344.3050 LRC |
109.3000 KRW |
107.3000 KRW |
109.4000 KRW |
109.4000 KRW |
| 2020-06-19 |
111.9490 KRW |
593,156.5130 LRC |
111.3000 KRW |
109.6000 KRW |
115.3000 KRW |
113.3000 KRW |
| 2020-06-18 |
108.7775 KRW |
564,961.7743 LRC |
109.7000 KRW |
107.7000 KRW |
110.6000 KRW |
109.7000 KRW |
| 2020-06-17 |
107.3582 KRW |
517,919.5749 LRC |
106.8000 KRW |
106.1000 KRW |
109.4000 KRW |
108.5000 KRW |
| 2020-06-16 |
109.0157 KRW |
1,141,487.3706 LRC |
111.2000 KRW |
107.4000 KRW |
111.3000 KRW |
111.3000 KRW |
| 2020-06-15 |
111.3211 KRW |
1,633,386.9285 LRC |
106.2000 KRW |
105.3000 KRW |
116.0000 KRW |
110.4000 KRW |
| 2020-06-14 |
113.8747 KRW |
756,509.7089 LRC |
114.2000 KRW |
111.7000 KRW |
116.5000 KRW |
112.4000 KRW |
| 2020-06-13 |
123.2610 KRW |
515,237.8629 LRC |
122.2000 KRW |
120.8000 KRW |
126.7000 KRW |
122.4000 KRW |
| 2020-06-12 |
120.9793 KRW |
1,577,167.8546 LRC |
121.5000 KRW |
117.8000 KRW |
125.5000 KRW |
124.1000 KRW |
| 2020-06-11 |
109.7074 KRW |
3,451,737.1866 LRC |
117.3000 KRW |
102.2000 KRW |
117.3000 KRW |
102.7000 KRW |
| 2020-06-10 |
128.4902 KRW |
6,164,430.5442 LRC |
122.1000 KRW |
114.5000 KRW |
137.4000 KRW |
131.8000 KRW |
| 2020-06-09 |
104.2644 KRW |
1,443,148.4132 LRC |
104.9000 KRW |
101.1000 KRW |
108.5000 KRW |
107.2000 KRW |
| 2020-06-08 |
99.2094 KRW |
2,270,983.2002 LRC |
101.6000 KRW |
97.4800 KRW |
102.1000 KRW |
99.0000 KRW |
| 2020-06-07 |
106.9806 KRW |
14,850,886.7100 LRC |
109.7000 KRW |
100.0000 KRW |
116.0000 KRW |
105.5000 KRW |
| 2020-06-06 |
83.1628 KRW |
1,323,724.5759 LRC |
81.9100 KRW |
81.6800 KRW |
86.9900 KRW |
86.2100 KRW |
| 2020-06-05 |
76.4891 KRW |
3,543,288.0987 LRC |
78.2000 KRW |
74.1000 KRW |
78.6000 KRW |
78.4400 KRW |
| 2020-06-04 |
86.7339 KRW |
3,582,259.7870 LRC |
84.0600 KRW |
83.7300 KRW |
88.9900 KRW |
88.2000 KRW |
| 2020-06-03 |
77.9504 KRW |
6,095,052.4353 LRC |
73.2800 KRW |
72.7100 KRW |
81.8100 KRW |
77.9900 KRW |
| 2020-06-02 |
66.8270 KRW |
2,618,165.5975 LRC |
67.0000 KRW |
62.7600 KRW |
70.7100 KRW |
70.7100 KRW |
| 2020-06-01 |
65.4668 KRW |
1,917,438.9419 LRC |
63.8200 KRW |
63.4500 KRW |
67.0000 KRW |
65.9800 KRW |
| 2020-05-31 |
58.5226 KRW |
1,155,781.3711 LRC |
58.6400 KRW |
57.5800 KRW |
59.3600 KRW |
58.5000 KRW |
| 2020-05-30 |
59.7563 KRW |
2,649,888.6507 LRC |
59.3000 KRW |
58.9600 KRW |
60.6700 KRW |
60.5000 KRW |
| 2020-05-29 |
56.1216 KRW |
1,185,388.4334 LRC |
54.9900 KRW |
54.3600 KRW |
57.3800 KRW |
56.3400 KRW |
| 2020-05-28 |
52.9402 KRW |
497,645.7303 LRC |
52.5500 KRW |
52.4100 KRW |
53.4800 KRW |
53.4000 KRW |
| 2020-05-27 |
53.0232 KRW |
578,267.6063 LRC |
53.1900 KRW |
52.3500 KRW |
53.8300 KRW |
53.8000 KRW |
| 2020-05-26 |
52.9121 KRW |
675,816.6889 LRC |
53.1000 KRW |
52.3900 KRW |
53.6500 KRW |
52.7800 KRW |
| 2020-05-25 |
52.0445 KRW |
489,979.4918 LRC |
51.3000 KRW |
51.0900 KRW |
52.7000 KRW |
52.6000 KRW |
| 2020-05-24 |
50.9451 KRW |
694,589.1767 LRC |
50.8700 KRW |
49.9700 KRW |
52.0800 KRW |
50.1700 KRW |
| 2020-05-23 |
49.6164 KRW |
613,903.7888 LRC |
49.5000 KRW |
49.3700 KRW |
49.9000 KRW |
49.5000 KRW |
| 2020-05-22 |
50.7705 KRW |
620,589.9777 LRC |
50.2100 KRW |
49.6000 KRW |
51.6100 KRW |
51.0300 KRW |
| 2020-05-21 |
47.0804 KRW |
380,618.8823 LRC |
46.3000 KRW |
46.3000 KRW |
48.0100 KRW |
47.6100 KRW |
| 2020-05-20 |
47.9492 KRW |
846,677.4290 LRC |
48.4400 KRW |
47.1100 KRW |
48.8000 KRW |
47.9000 KRW |
| 2020-05-19 |
47.6990 KRW |
947,767.0294 LRC |
47.3000 KRW |
47.0400 KRW |
48.9000 KRW |
48.9000 KRW |
| 2020-05-18 |
49.9834 KRW |
4,833,973.6047 LRC |
47.5000 KRW |
47.4200 KRW |
55.2100 KRW |
53.7800 KRW |
| 2020-05-17 |
45.0526 KRW |
349,464.6170 LRC |
45.1000 KRW |
44.3300 KRW |
45.5500 KRW |
45.4000 KRW |
| 2020-05-16 |
45.3059 KRW |
1,201,955.4656 LRC |
45.6000 KRW |
44.4100 KRW |
46.3900 KRW |
45.0000 KRW |
| 2020-05-15 |
45.5830 KRW |
2,765,776.0295 LRC |
47.2700 KRW |
44.6400 KRW |
47.2700 KRW |
44.6500 KRW |
| 2020-05-14 |
44.5249 KRW |
6,882,834.7499 LRC |
43.1000 KRW |
42.7200 KRW |
49.6400 KRW |
44.6200 KRW |
| 2020-05-13 |
41.9255 KRW |
259,558.6191 LRC |
41.9900 KRW |
41.6000 KRW |
42.3900 KRW |
42.0600 KRW |
| 2020-05-12 |
39.5417 KRW |
344,271.7554 LRC |
39.7100 KRW |
39.2100 KRW |
40.0900 KRW |
39.6200 KRW |
| 2020-05-11 |
38.1541 KRW |
194,081.0352 LRC |
38.5200 KRW |
37.3000 KRW |
38.5900 KRW |
37.8000 KRW |
| 2020-05-10 |
37.6444 KRW |
885,881.5317 LRC |
38.7000 KRW |
36.8100 KRW |
39.7500 KRW |
37.7000 KRW |
| 2020-05-09 |
42.7501 KRW |
989,650.9875 LRC |
42.7700 KRW |
41.9400 KRW |
43.2800 KRW |
42.0200 KRW |
| 2020-05-08 |
42.3263 KRW |
2,318,594.1306 LRC |
40.4000 KRW |
40.1200 KRW |
44.7400 KRW |
41.8900 KRW |