Identifier on Bithumb: LRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
29.1447 KRW |
187,028.1390 LRC |
29.0000 KRW |
28.8000 KRW |
29.5000 KRW |
29.0000 KRW |
| 2019-12-07 |
29.3831 KRW |
66,507.4824 LRC |
29.1000 KRW |
29.0000 KRW |
29.6000 KRW |
29.4000 KRW |
| 2019-12-06 |
28.2918 KRW |
340,395.4889 LRC |
28.3000 KRW |
28.0000 KRW |
28.5000 KRW |
28.5000 KRW |
| 2019-12-05 |
27.9898 KRW |
263,844.5252 LRC |
28.3000 KRW |
27.7000 KRW |
28.4000 KRW |
28.0000 KRW |
| 2019-12-04 |
29.1331 KRW |
84,798.6109 LRC |
29.7000 KRW |
28.8000 KRW |
29.8000 KRW |
28.9000 KRW |
| 2019-12-03 |
29.4394 KRW |
85,261.3463 LRC |
29.0000 KRW |
29.0000 KRW |
29.6000 KRW |
29.4000 KRW |
| 2019-12-02 |
29.7744 KRW |
242,258.3917 LRC |
29.8000 KRW |
29.6000 KRW |
30.0000 KRW |
29.8000 KRW |
| 2019-12-01 |
30.4886 KRW |
3,649,144.9764 LRC |
31.6000 KRW |
29.7000 KRW |
31.8000 KRW |
30.3000 KRW |
| 2019-11-30 |
29.3773 KRW |
947,056,153.6003 LRC |
29.5000 KRW |
28.8000 KRW |
37.7000 KRW |
35.4000 KRW |
| 2019-11-29 |
29.6059 KRW |
223,669.3522 LRC |
29.5000 KRW |
29.0000 KRW |
30.0000 KRW |
29.5000 KRW |
| 2019-11-28 |
28.2324 KRW |
480,152.2281 LRC |
28.4000 KRW |
27.8000 KRW |
28.7000 KRW |
28.0000 KRW |
| 2019-11-27 |
27.6358 KRW |
246,809.9851 LRC |
27.4000 KRW |
27.0000 KRW |
28.1000 KRW |
27.0000 KRW |
| 2019-11-26 |
26.8202 KRW |
64,979.7690 LRC |
26.9000 KRW |
26.5000 KRW |
27.0000 KRW |
26.9000 KRW |
| 2019-11-25 |
26.2936 KRW |
109,521.4387 LRC |
26.0000 KRW |
26.0000 KRW |
26.5000 KRW |
26.1000 KRW |
| 2019-11-24 |
26.4467 KRW |
515,803.5909 LRC |
26.6000 KRW |
26.1000 KRW |
27.0000 KRW |
26.1000 KRW |
| 2019-11-23 |
28.5789 KRW |
52,044.5876 LRC |
28.3000 KRW |
28.2000 KRW |
28.9000 KRW |
28.7000 KRW |
| 2019-11-22 |
28.1280 KRW |
51,184.9932 LRC |
28.2000 KRW |
27.5000 KRW |
28.4000 KRW |
27.7000 KRW |
| 2019-11-21 |
31.0712 KRW |
157,566.3030 LRC |
31.5000 KRW |
30.7000 KRW |
31.5000 KRW |
31.1000 KRW |
| 2019-11-20 |
32.6372 KRW |
19,573.2254 LRC |
32.8000 KRW |
32.6000 KRW |
32.8000 KRW |
32.6000 KRW |
| 2019-11-19 |
32.5265 KRW |
219,813.7503 LRC |
32.4000 KRW |
32.0000 KRW |
33.3000 KRW |
33.3000 KRW |
| 2019-11-18 |
34.2307 KRW |
142,956.5028 LRC |
35.0000 KRW |
33.5000 KRW |
35.0000 KRW |
33.5000 KRW |
| 2019-11-17 |
35.9464 KRW |
12,602.0600 LRC |
36.1000 KRW |
35.7000 KRW |
36.5000 KRW |
35.8000 KRW |
| 2019-11-16 |
35.9136 KRW |
13,369.0041 LRC |
36.1000 KRW |
35.5000 KRW |
36.1000 KRW |
35.5000 KRW |
| 2019-11-15 |
35.8938 KRW |
182,816.5533 LRC |
36.1000 KRW |
35.2000 KRW |
36.4000 KRW |
35.2000 KRW |
| 2019-11-14 |
36.5290 KRW |
260,105.1048 LRC |
36.7000 KRW |
36.1000 KRW |
36.9000 KRW |
36.5000 KRW |
| 2019-11-13 |
36.7494 KRW |
38,654.5820 LRC |
36.8000 KRW |
36.3000 KRW |
37.0000 KRW |
37.0000 KRW |
| 2019-11-12 |
36.9233 KRW |
68,123.0415 LRC |
36.6000 KRW |
36.6000 KRW |
37.2000 KRW |
37.2000 KRW |
| 2019-11-11 |
37.2466 KRW |
215,218.1784 LRC |
37.3000 KRW |
36.8000 KRW |
37.3000 KRW |
37.3000 KRW |
| 2019-11-10 |
37.0076 KRW |
2,400.0000 LRC |
37.0000 KRW |
37.0000 KRW |
37.3000 KRW |
37.3000 KRW |
| 2019-11-09 |
36.7088 KRW |
38,339.6300 LRC |
37.0000 KRW |
36.4000 KRW |
37.0000 KRW |
36.4000 KRW |
| 2019-11-08 |
36.1301 KRW |
114,947.5300 LRC |
35.7000 KRW |
35.6000 KRW |
36.5000 KRW |
36.5000 KRW |
| 2019-11-07 |
37.4344 KRW |
42,313.2600 LRC |
37.3000 KRW |
37.3000 KRW |
37.7000 KRW |
37.5000 KRW |
| 2019-11-06 |
38.1226 KRW |
159,616.3500 LRC |
38.0000 KRW |
38.0000 KRW |
39.5000 KRW |
38.0000 KRW |
| 2019-11-05 |
38.2373 KRW |
265,694.6500 LRC |
39.5000 KRW |
38.1000 KRW |
39.5000 KRW |
38.5000 KRW |
| 2019-08-18 |
63.2423 KRW |
156,399.9016 LRC |
63.3000 KRW |
62.0000 KRW |
64.7000 KRW |
64.0000 KRW |
| 2019-08-17 |
63.6421 KRW |
90,161.2656 LRC |
64.3000 KRW |
63.0000 KRW |
64.3000 KRW |
63.0000 KRW |
| 2019-08-16 |
64.2941 KRW |
172,061.6185 LRC |
65.5000 KRW |
62.8000 KRW |
65.9000 KRW |
64.3000 KRW |
| 2019-08-15 |
64.7516 KRW |
396,708.0564 LRC |
66.8000 KRW |
62.7000 KRW |
67.5000 KRW |
65.0000 KRW |
| 2019-08-14 |
67.3017 KRW |
618,810.7704 LRC |
68.1000 KRW |
65.0000 KRW |
71.9000 KRW |
66.8000 KRW |
| 2019-08-13 |
67.4182 KRW |
209,963.4785 LRC |
68.0000 KRW |
65.4000 KRW |
68.2000 KRW |
68.2000 KRW |
| 2019-08-12 |
68.1585 KRW |
147,294.4658 LRC |
68.8000 KRW |
67.5000 KRW |
69.1000 KRW |
67.9000 KRW |
| 2019-08-11 |
68.7461 KRW |
83,459.8813 LRC |
69.2000 KRW |
68.3000 KRW |
69.2000 KRW |
69.1000 KRW |
| 2019-08-10 |
69.4787 KRW |
52,925.7547 LRC |
70.0000 KRW |
68.5000 KRW |
70.1000 KRW |
69.4000 KRW |
| 2019-08-09 |
70.9325 KRW |
173,549.7621 LRC |
71.3000 KRW |
69.1000 KRW |
71.7000 KRW |
70.1000 KRW |
| 2019-08-08 |
71.6254 KRW |
68,489.3674 LRC |
72.3000 KRW |
69.5000 KRW |
72.3000 KRW |
71.8000 KRW |
| 2019-08-07 |
71.4140 KRW |
294,183.0413 LRC |
71.1000 KRW |
70.0000 KRW |
72.5000 KRW |
70.9000 KRW |
| 2019-08-06 |
72.2545 KRW |
523,038.8388 LRC |
74.0000 KRW |
71.1000 KRW |
74.0000 KRW |
71.4000 KRW |
| 2019-08-05 |
74.0400 KRW |
313,835.6406 LRC |
74.0000 KRW |
72.6000 KRW |
75.4000 KRW |
72.6000 KRW |
| 2019-08-04 |
75.3825 KRW |
518,967.6681 LRC |
75.2000 KRW |
72.8000 KRW |
77.2000 KRW |
74.8000 KRW |
| 2019-08-03 |
75.1678 KRW |
1,204,413.7420 LRC |
74.2000 KRW |
72.1000 KRW |
78.4000 KRW |
77.0000 KRW |