Identifier on Bithumb: LRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-18 |
33.3580 KRW |
1,030,035.8216 LRC |
32.6000 KRW |
31.5100 KRW |
34.9700 KRW |
34.0000 KRW |
| 2020-03-17 |
33.8202 KRW |
449,901.4950 LRC |
33.4000 KRW |
32.6000 KRW |
34.7900 KRW |
34.2000 KRW |
| 2020-03-16 |
32.7554 KRW |
131,036.5981 LRC |
34.8800 KRW |
31.4300 KRW |
34.8800 KRW |
32.0700 KRW |
| 2020-03-15 |
37.4237 KRW |
384,946.5191 LRC |
37.7000 KRW |
36.7500 KRW |
38.8000 KRW |
37.8900 KRW |
| 2020-03-14 |
39.0574 KRW |
690,583.0320 LRC |
38.2800 KRW |
38.1000 KRW |
40.4000 KRW |
39.4300 KRW |
| 2020-03-13 |
37.1567 KRW |
988,062.9991 LRC |
39.9000 KRW |
33.2300 KRW |
42.9900 KRW |
39.1100 KRW |
| 2020-03-12 |
35.8956 KRW |
787,843.7912 LRC |
39.2100 KRW |
30.0000 KRW |
44.5700 KRW |
31.6700 KRW |
| 2020-03-11 |
53.1390 KRW |
266,967.7583 LRC |
56.6100 KRW |
49.4000 KRW |
57.1000 KRW |
51.4900 KRW |
| 2020-03-10 |
58.2668 KRW |
4,177,951.0671 LRC |
63.4900 KRW |
53.8000 KRW |
63.6900 KRW |
55.7700 KRW |
| 2020-03-09 |
55.7536 KRW |
14,319,867.2867 LRC |
46.6400 KRW |
45.0000 KRW |
68.0000 KRW |
52.4900 KRW |
| 2020-03-08 |
50.1463 KRW |
575,188.7964 LRC |
51.2700 KRW |
47.9000 KRW |
52.0000 KRW |
48.7100 KRW |
| 2020-03-06 |
55.2161 KRW |
3,171,415.3658 LRC |
54.1000 KRW |
52.2300 KRW |
58.0000 KRW |
55.4000 KRW |
| 2020-03-05 |
54.0863 KRW |
1,041,239.7306 LRC |
54.1000 KRW |
52.8800 KRW |
56.3700 KRW |
53.3000 KRW |
| 2020-03-04 |
48.2020 KRW |
96,305.1446 LRC |
48.6900 KRW |
47.4200 KRW |
48.6900 KRW |
48.2100 KRW |
| 2020-03-03 |
47.9345 KRW |
35,975.7927 LRC |
48.4600 KRW |
47.4100 KRW |
48.4600 KRW |
48.4000 KRW |
| 2020-03-02 |
47.5911 KRW |
64,000.7933 LRC |
46.8200 KRW |
46.7000 KRW |
48.3600 KRW |
48.3600 KRW |
| 2020-03-01 |
46.5430 KRW |
330,719.9676 LRC |
47.8200 KRW |
44.0000 KRW |
47.9000 KRW |
45.7700 KRW |
| 2020-02-29 |
49.7198 KRW |
351,369.4718 LRC |
48.6100 KRW |
48.5200 KRW |
50.5600 KRW |
49.0000 KRW |
| 2020-02-28 |
51.2229 KRW |
1,540,592.5424 LRC |
48.1400 KRW |
47.9300 KRW |
52.8900 KRW |
51.5100 KRW |
| 2020-02-27 |
45.4149 KRW |
299,168.0015 LRC |
45.0900 KRW |
43.5100 KRW |
47.6000 KRW |
45.4200 KRW |
| 2020-02-26 |
42.6000 KRW |
561,515.6572 LRC |
42.1900 KRW |
38.7300 KRW |
43.7600 KRW |
42.7300 KRW |
| 2020-02-25 |
49.5078 KRW |
435,724.2769 LRC |
49.8900 KRW |
48.3000 KRW |
51.0800 KRW |
49.2000 KRW |
| 2020-02-24 |
54.0918 KRW |
1,201,598.7958 LRC |
56.3000 KRW |
51.3000 KRW |
56.4500 KRW |
53.4100 KRW |
| 2020-02-23 |
56.4109 KRW |
6,178,166.2255 LRC |
52.1000 KRW |
52.1000 KRW |
59.9900 KRW |
57.1000 KRW |
| 2020-02-22 |
53.8328 KRW |
1,809,225.1262 LRC |
56.4600 KRW |
52.0500 KRW |
56.5900 KRW |
53.2400 KRW |
| 2020-02-21 |
53.0357 KRW |
3,133,142.9290 LRC |
53.0300 KRW |
50.7600 KRW |
56.5000 KRW |
54.6800 KRW |
| 2020-02-20 |
45.2853 KRW |
1,869,327.8289 LRC |
45.9000 KRW |
44.5900 KRW |
47.3000 KRW |
45.2500 KRW |
| 2020-02-19 |
47.0771 KRW |
411,152.1783 LRC |
47.5200 KRW |
44.6200 KRW |
48.8900 KRW |
46.3900 KRW |
| 2020-02-18 |
46.1170 KRW |
678,395.9480 LRC |
44.4900 KRW |
44.2100 KRW |
48.2200 KRW |
47.8000 KRW |
| 2020-02-17 |
42.3489 KRW |
406,897.0217 LRC |
41.6900 KRW |
40.8400 KRW |
43.6000 KRW |
43.4000 KRW |
| 2020-02-16 |
45.3791 KRW |
559,552.4100 LRC |
47.3000 KRW |
41.1200 KRW |
47.8900 KRW |
45.6700 KRW |
| 2020-02-15 |
56.3742 KRW |
2,902,581.1767 LRC |
60.9500 KRW |
50.8800 KRW |
67.7400 KRW |
51.6200 KRW |
| 2020-02-14 |
49.1893 KRW |
410,286.0089 LRC |
49.7500 KRW |
48.6200 KRW |
50.4300 KRW |
49.6000 KRW |
| 2020-02-13 |
48.2521 KRW |
33,043.4437 LRC |
48.1800 KRW |
47.8100 KRW |
49.2800 KRW |
49.2800 KRW |
| 2020-02-12 |
48.3345 KRW |
423,213.3017 LRC |
48.6500 KRW |
47.8000 KRW |
49.7000 KRW |
48.5400 KRW |
| 2020-02-11 |
45.4073 KRW |
356,708.3241 LRC |
44.3300 KRW |
44.3300 KRW |
46.4000 KRW |
45.7000 KRW |
| 2020-02-10 |
44.7642 KRW |
51,651.3484 LRC |
44.0000 KRW |
43.6100 KRW |
45.0000 KRW |
45.0000 KRW |
| 2020-02-09 |
44.0964 KRW |
93,890.4193 LRC |
43.0500 KRW |
42.6100 KRW |
44.8200 KRW |
44.7500 KRW |
| 2020-02-08 |
43.7953 KRW |
94,690.4724 LRC |
44.7700 KRW |
42.2300 KRW |
44.8700 KRW |
42.2500 KRW |
| 2020-02-07 |
44.4709 KRW |
160,725.6054 LRC |
44.1000 KRW |
43.2000 KRW |
46.0000 KRW |
43.8000 KRW |
| 2020-02-06 |
39.5160 KRW |
297,995.5298 LRC |
40.0000 KRW |
38.7800 KRW |
40.2900 KRW |
39.6000 KRW |
| 2020-02-05 |
37.1453 KRW |
120,375.2973 LRC |
37.2200 KRW |
36.3000 KRW |
37.7000 KRW |
37.0300 KRW |
| 2020-02-04 |
36.0283 KRW |
123,109.2195 LRC |
36.0000 KRW |
35.7000 KRW |
37.0000 KRW |
36.8000 KRW |
| 2020-02-03 |
34.2975 KRW |
286,900.5009 LRC |
34.3000 KRW |
33.9600 KRW |
35.5800 KRW |
34.3100 KRW |
| 2020-02-02 |
34.6683 KRW |
85,516.8351 LRC |
35.1200 KRW |
33.9000 KRW |
35.3200 KRW |
33.9000 KRW |
| 2020-02-01 |
33.0712 KRW |
55,618.9584 LRC |
32.8900 KRW |
32.8200 KRW |
33.3800 KRW |
33.3000 KRW |
| 2020-01-31 |
32.8066 KRW |
8,107.4456 LRC |
32.7000 KRW |
32.7000 KRW |
32.9000 KRW |
32.8300 KRW |
| 2020-01-30 |
32.6692 KRW |
131,821.3068 LRC |
31.8200 KRW |
31.8200 KRW |
33.2600 KRW |
32.5000 KRW |
| 2020-01-29 |
31.4711 KRW |
89,147.3565 LRC |
31.5000 KRW |
31.2300 KRW |
31.9800 KRW |
31.9700 KRW |
| 2020-01-28 |
30.6115 KRW |
145,958.4710 LRC |
30.3700 KRW |
30.3600 KRW |
31.0800 KRW |
31.0800 KRW |