Identifier on Bithumb: LRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-07 |
40.3201 KRW |
424,513.9298 LRC |
40.5000 KRW |
39.8100 KRW |
40.9900 KRW |
40.1800 KRW |
| 2020-05-06 |
41.4408 KRW |
119,738.4678 LRC |
41.4600 KRW |
41.2800 KRW |
41.8700 KRW |
41.4200 KRW |
| 2020-05-05 |
41.3864 KRW |
379,295.9299 LRC |
41.2900 KRW |
41.0800 KRW |
41.7000 KRW |
41.3900 KRW |
| 2020-05-04 |
42.6011 KRW |
142,810.4092 LRC |
42.0900 KRW |
41.3300 KRW |
43.1800 KRW |
42.0100 KRW |
| 2020-05-03 |
41.9646 KRW |
93,110.1825 LRC |
42.1000 KRW |
41.5400 KRW |
42.5800 KRW |
42.0000 KRW |
| 2020-05-02 |
42.8461 KRW |
422,435.1999 LRC |
42.5000 KRW |
42.5000 KRW |
43.2400 KRW |
43.2400 KRW |
| 2020-05-01 |
42.9126 KRW |
775,635.5699 LRC |
42.9900 KRW |
42.4100 KRW |
43.6000 KRW |
42.9600 KRW |
| 2020-04-30 |
41.0173 KRW |
210,873.0566 LRC |
40.9800 KRW |
40.3100 KRW |
41.4000 KRW |
40.6300 KRW |
| 2020-04-29 |
40.1982 KRW |
386,675.1396 LRC |
39.8000 KRW |
39.6200 KRW |
41.3100 KRW |
40.4000 KRW |
| 2020-04-28 |
38.9394 KRW |
250,868.6742 LRC |
38.8000 KRW |
38.7000 KRW |
39.4000 KRW |
39.1000 KRW |
| 2020-04-27 |
38.8372 KRW |
199,122.0666 LRC |
38.8600 KRW |
38.3000 KRW |
39.3000 KRW |
39.3000 KRW |
| 2020-04-26 |
38.4073 KRW |
715,655.7223 LRC |
39.4000 KRW |
37.8100 KRW |
39.4000 KRW |
38.5800 KRW |
| 2020-04-25 |
37.7016 KRW |
1,170,271.0397 LRC |
38.2100 KRW |
37.1800 KRW |
38.6400 KRW |
37.2700 KRW |
| 2020-04-24 |
36.7855 KRW |
2,099,159.6796 LRC |
36.3100 KRW |
36.1600 KRW |
37.3700 KRW |
36.9900 KRW |
| 2020-04-23 |
37.1132 KRW |
364,861.8554 LRC |
37.3000 KRW |
36.9000 KRW |
37.5800 KRW |
36.9000 KRW |
| 2020-04-22 |
36.9829 KRW |
243,375.8101 LRC |
36.7000 KRW |
36.4300 KRW |
37.4400 KRW |
36.5400 KRW |
| 2020-04-21 |
36.1022 KRW |
568,307.1331 LRC |
35.6900 KRW |
35.5200 KRW |
36.6800 KRW |
35.6600 KRW |
| 2020-04-20 |
36.3367 KRW |
529,514.0896 LRC |
37.2900 KRW |
35.1000 KRW |
37.4400 KRW |
36.2200 KRW |
| 2020-04-19 |
39.1012 KRW |
3,149,184.9897 LRC |
39.6500 KRW |
38.3300 KRW |
40.3900 KRW |
38.5400 KRW |
| 2020-04-18 |
40.9614 KRW |
9,046,862.1809 LRC |
43.1000 KRW |
39.0100 KRW |
43.2600 KRW |
39.3100 KRW |
| 2020-04-17 |
41.7227 KRW |
49,859,776.5597 LRC |
33.9200 KRW |
33.9200 KRW |
52.8500 KRW |
39.8200 KRW |
| 2020-04-16 |
34.3798 KRW |
1,245,566.7358 LRC |
33.9900 KRW |
33.2200 KRW |
37.8600 KRW |
33.7000 KRW |
| 2020-04-15 |
32.3202 KRW |
4,196.0000 LRC |
32.7200 KRW |
32.1900 KRW |
32.7200 KRW |
32.1900 KRW |
| 2020-04-14 |
33.3585 KRW |
34,144.3893 LRC |
33.9600 KRW |
33.2200 KRW |
34.1700 KRW |
33.5000 KRW |
| 2020-04-13 |
33.2204 KRW |
177,084.3366 LRC |
33.4900 KRW |
33.0700 KRW |
33.8900 KRW |
33.1900 KRW |
| 2020-04-12 |
35.1055 KRW |
1,097,059.4202 LRC |
34.8900 KRW |
34.2000 KRW |
35.6900 KRW |
34.2900 KRW |
| 2020-04-11 |
34.0720 KRW |
158,728.7432 LRC |
34.5500 KRW |
33.4100 KRW |
34.6000 KRW |
34.3800 KRW |
| 2020-04-10 |
34.0359 KRW |
331,525.6159 LRC |
33.8000 KRW |
33.5200 KRW |
34.7000 KRW |
34.0900 KRW |
| 2020-04-09 |
36.3288 KRW |
375,334.6309 LRC |
36.6900 KRW |
35.8200 KRW |
37.1800 KRW |
36.7100 KRW |
| 2020-04-08 |
35.8815 KRW |
163,778.9590 LRC |
35.7800 KRW |
35.5000 KRW |
36.5000 KRW |
35.8800 KRW |
| 2020-04-07 |
35.0738 KRW |
182,038.7240 LRC |
35.7600 KRW |
34.7300 KRW |
36.0800 KRW |
34.9900 KRW |
| 2020-04-06 |
35.3263 KRW |
479,931.8008 LRC |
34.3500 KRW |
34.3500 KRW |
36.0700 KRW |
36.0600 KRW |
| 2020-04-05 |
33.7588 KRW |
180,854.5646 LRC |
33.5200 KRW |
33.1900 KRW |
33.9500 KRW |
33.9500 KRW |
| 2020-04-04 |
33.9557 KRW |
138,293.9277 LRC |
34.4000 KRW |
33.4100 KRW |
34.7600 KRW |
34.1500 KRW |
| 2020-04-03 |
33.7482 KRW |
138,117.6060 LRC |
33.6900 KRW |
33.3100 KRW |
34.1500 KRW |
34.0900 KRW |
| 2020-04-02 |
33.0431 KRW |
607,239.4954 LRC |
33.5600 KRW |
32.2000 KRW |
34.7900 KRW |
32.2100 KRW |
| 2020-04-01 |
32.1947 KRW |
16,958.1619 LRC |
31.9100 KRW |
31.9100 KRW |
32.9300 KRW |
32.2000 KRW |
| 2020-03-31 |
32.2803 KRW |
64,864.2444 LRC |
32.5500 KRW |
32.1300 KRW |
32.7700 KRW |
32.1300 KRW |
| 2020-03-30 |
32.5362 KRW |
424,846.2244 LRC |
32.4500 KRW |
32.1000 KRW |
32.9900 KRW |
32.5900 KRW |
| 2020-03-29 |
31.3589 KRW |
796,139.6431 LRC |
32.7000 KRW |
30.6100 KRW |
33.1800 KRW |
30.6100 KRW |
| 2020-03-28 |
32.3170 KRW |
1,114,017.0884 LRC |
31.7800 KRW |
31.4100 KRW |
34.9000 KRW |
32.6400 KRW |
| 2020-03-27 |
34.9049 KRW |
1,568,602.9594 LRC |
34.0100 KRW |
32.0200 KRW |
38.5000 KRW |
32.0200 KRW |
| 2020-03-26 |
33.9994 KRW |
504,939.9822 LRC |
33.6000 KRW |
33.1100 KRW |
34.5600 KRW |
34.3000 KRW |
| 2020-03-25 |
33.7773 KRW |
84,177.6109 LRC |
33.7100 KRW |
33.6000 KRW |
34.4600 KRW |
34.0000 KRW |
| 2020-03-24 |
34.4190 KRW |
419,460.7762 LRC |
34.2200 KRW |
33.9000 KRW |
35.2000 KRW |
35.1600 KRW |
| 2020-03-23 |
33.7503 KRW |
127,382.4886 LRC |
33.7000 KRW |
33.1600 KRW |
34.5500 KRW |
34.5500 KRW |
| 2020-03-22 |
34.3804 KRW |
228,320.9534 LRC |
35.6000 KRW |
34.0000 KRW |
35.7000 KRW |
34.0000 KRW |
| 2020-03-21 |
35.7684 KRW |
378,091.5559 LRC |
35.6000 KRW |
35.2000 KRW |
36.3000 KRW |
35.5100 KRW |
| 2020-03-20 |
36.4710 KRW |
1,469,194.9162 LRC |
40.1500 KRW |
33.1100 KRW |
40.2900 KRW |
35.8000 KRW |
| 2020-03-19 |
37.6108 KRW |
1,669,992.6117 LRC |
35.8600 KRW |
35.7100 KRW |
39.9900 KRW |
37.8000 KRW |