Identifier on Bithumb: LRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-27 |
29.0929 KRW |
9,877.1740 LRC |
29.2100 KRW |
28.4100 KRW |
29.2100 KRW |
28.4100 KRW |
| 2020-01-26 |
29.3935 KRW |
632,154.5206 LRC |
29.0200 KRW |
28.9800 KRW |
29.5000 KRW |
29.5000 KRW |
| 2020-01-25 |
28.8646 KRW |
50,012.3186 LRC |
28.6000 KRW |
28.6000 KRW |
28.8800 KRW |
28.8800 KRW |
| 2020-01-24 |
27.8377 KRW |
11,975.6284 LRC |
27.7000 KRW |
27.7000 KRW |
27.9000 KRW |
27.9000 KRW |
| 2020-01-23 |
27.7433 KRW |
34,171.5236 LRC |
27.4300 KRW |
27.4300 KRW |
28.0000 KRW |
28.0000 KRW |
| 2020-01-22 |
29.0574 KRW |
45,387.1915 LRC |
29.0600 KRW |
28.9000 KRW |
29.0700 KRW |
29.0000 KRW |
| 2020-01-21 |
29.0963 KRW |
115,168.2773 LRC |
28.9100 KRW |
28.7300 KRW |
29.2000 KRW |
29.2000 KRW |
| 2020-01-20 |
28.9281 KRW |
157,200.7310 LRC |
29.1000 KRW |
28.7000 KRW |
29.3000 KRW |
28.9900 KRW |
| 2020-01-19 |
28.9728 KRW |
27,156.4175 LRC |
29.0000 KRW |
28.7000 KRW |
29.2800 KRW |
28.9100 KRW |
| 2020-01-18 |
29.0162 KRW |
173,035.6343 LRC |
28.9500 KRW |
28.6200 KRW |
29.9600 KRW |
29.3000 KRW |
| 2020-01-17 |
28.4249 KRW |
156,015.9846 LRC |
27.9500 KRW |
27.9100 KRW |
29.0000 KRW |
28.9200 KRW |
| 2020-01-16 |
26.7215 KRW |
463,265.3745 LRC |
26.6700 KRW |
26.4400 KRW |
27.1800 KRW |
26.9400 KRW |
| 2020-01-15 |
26.8156 KRW |
410,349.1290 LRC |
27.2900 KRW |
26.1100 KRW |
27.4900 KRW |
27.2900 KRW |
| 2020-01-14 |
26.3232 KRW |
1,266,386.5631 LRC |
25.0000 KRW |
25.0000 KRW |
27.5200 KRW |
27.4200 KRW |
| 2020-01-13 |
25.6460 KRW |
1,077,630.3385 LRC |
25.8600 KRW |
25.3700 KRW |
25.9700 KRW |
25.8900 KRW |
| 2020-01-12 |
26.3235 KRW |
679,089.0028 LRC |
26.0200 KRW |
25.7400 KRW |
27.3000 KRW |
26.5900 KRW |
| 2020-01-11 |
25.3437 KRW |
274,062.7705 LRC |
25.1100 KRW |
25.1100 KRW |
25.7600 KRW |
25.2000 KRW |
| 2020-01-10 |
26.1616 KRW |
480,919.2778 LRC |
25.7000 KRW |
25.5800 KRW |
26.5800 KRW |
26.5800 KRW |
| 2020-01-09 |
24.8579 KRW |
53,057.6287 LRC |
24.9000 KRW |
24.7300 KRW |
25.0500 KRW |
25.0500 KRW |
| 2020-01-08 |
24.5501 KRW |
143,615.1011 LRC |
24.9000 KRW |
24.2900 KRW |
24.9000 KRW |
24.4900 KRW |
| 2020-01-07 |
25.7215 KRW |
87,223.9621 LRC |
25.6600 KRW |
25.4000 KRW |
26.3000 KRW |
25.4000 KRW |
| 2020-01-06 |
25.5440 KRW |
53,449.2466 LRC |
25.5400 KRW |
25.2400 KRW |
25.6500 KRW |
25.6500 KRW |
| 2020-01-05 |
25.3398 KRW |
196,751.3751 LRC |
25.4000 KRW |
25.1500 KRW |
25.5000 KRW |
25.1500 KRW |
| 2020-01-04 |
25.2162 KRW |
121,517.7594 LRC |
25.4900 KRW |
24.9500 KRW |
25.5000 KRW |
25.1000 KRW |
| 2020-01-03 |
25.2300 KRW |
185,226.7013 LRC |
24.9100 KRW |
24.8100 KRW |
25.6100 KRW |
25.6000 KRW |
| 2020-01-02 |
24.9715 KRW |
29,274.5610 LRC |
25.0200 KRW |
24.8100 KRW |
25.1900 KRW |
25.1900 KRW |
| 2020-01-01 |
25.5578 KRW |
13,028.7660 LRC |
25.6000 KRW |
25.4000 KRW |
25.6000 KRW |
25.4000 KRW |
| 2019-12-31 |
25.0204 KRW |
11,148.3816 LRC |
25.0900 KRW |
24.9800 KRW |
25.0900 KRW |
24.9800 KRW |
| 2019-12-30 |
26.1838 KRW |
69,183.7164 LRC |
26.2100 KRW |
25.8200 KRW |
26.2100 KRW |
26.1000 KRW |
| 2019-12-29 |
24.9286 KRW |
199,262.8094 LRC |
24.9000 KRW |
24.8000 KRW |
25.1000 KRW |
24.8000 KRW |
| 2019-12-28 |
25.5842 KRW |
160,809.2537 LRC |
25.8500 KRW |
24.9300 KRW |
25.9100 KRW |
24.9300 KRW |
| 2019-12-27 |
26.4333 KRW |
367,414.7203 LRC |
25.5000 KRW |
25.5000 KRW |
27.3800 KRW |
25.7100 KRW |
| 2019-12-26 |
24.9316 KRW |
244,720.5816 LRC |
24.7000 KRW |
24.4500 KRW |
25.2500 KRW |
24.8000 KRW |
| 2019-12-25 |
24.9207 KRW |
210,171.1091 LRC |
25.1000 KRW |
24.8000 KRW |
25.1000 KRW |
25.1000 KRW |
| 2019-12-24 |
25.3012 KRW |
46,110.0473 LRC |
25.8800 KRW |
25.0000 KRW |
25.8800 KRW |
25.2000 KRW |
| 2019-12-23 |
25.2611 KRW |
442,424.4342 LRC |
25.3100 KRW |
24.6000 KRW |
25.7800 KRW |
24.8000 KRW |
| 2019-12-22 |
25.2766 KRW |
5,041,940.5311 LRC |
25.2000 KRW |
24.3100 KRW |
26.6500 KRW |
24.3100 KRW |
| 2019-12-21 |
24.7000 KRW |
197,295.3211 LRC |
24.9000 KRW |
24.6000 KRW |
25.1000 KRW |
24.6300 KRW |
| 2019-12-20 |
26.5762 KRW |
453,962.1589 LRC |
26.3000 KRW |
26.0100 KRW |
27.6800 KRW |
26.1100 KRW |
| 2019-12-19 |
24.8739 KRW |
1,013,513.4357 LRC |
24.2000 KRW |
23.9600 KRW |
25.7400 KRW |
25.4000 KRW |
| 2019-12-18 |
24.5591 KRW |
507,800.3973 LRC |
24.0000 KRW |
23.7500 KRW |
25.0000 KRW |
24.6900 KRW |
| 2019-12-17 |
23.9470 KRW |
411,621.6989 LRC |
25.0000 KRW |
23.3700 KRW |
25.4200 KRW |
23.8000 KRW |
| 2019-12-16 |
26.5234 KRW |
173,532.6856 LRC |
27.4000 KRW |
25.9000 KRW |
27.7000 KRW |
26.2000 KRW |
| 2019-12-15 |
27.2764 KRW |
51,301.7858 LRC |
27.2000 KRW |
27.2000 KRW |
27.4000 KRW |
27.3000 KRW |
| 2019-12-14 |
27.1113 KRW |
358,799.9474 LRC |
27.5000 KRW |
26.7400 KRW |
27.9000 KRW |
27.8000 KRW |
| 2019-12-13 |
27.3914 KRW |
450,968.9973 LRC |
26.9000 KRW |
26.8100 KRW |
27.9000 KRW |
27.9000 KRW |
| 2019-12-12 |
27.2317 KRW |
151,408.6699 LRC |
27.7800 KRW |
27.0400 KRW |
27.7800 KRW |
27.0400 KRW |
| 2019-12-11 |
27.8601 KRW |
64,532.8160 LRC |
27.8000 KRW |
27.5000 KRW |
27.9000 KRW |
27.5000 KRW |
| 2019-12-10 |
27.6488 KRW |
243,766.1603 LRC |
27.6000 KRW |
27.6000 KRW |
27.8000 KRW |
27.6000 KRW |
| 2019-12-09 |
28.9206 KRW |
110,913.6651 LRC |
29.2000 KRW |
28.6000 KRW |
29.4000 KRW |
28.6000 KRW |