Identifier on Bithumb: LRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-13 |
105.6592 KRW |
2,196,848.7371 LRC |
106.0000 KRW |
103.0000 KRW |
110.0000 KRW |
105.0000 KRW |
| 2019-06-12 |
105.9080 KRW |
2,964,030.4248 LRC |
105.0000 KRW |
103.0000 KRW |
109.0000 KRW |
106.0000 KRW |
| 2019-06-11 |
105.5653 KRW |
4,442,632.5410 LRC |
111.0000 KRW |
102.0000 KRW |
111.0000 KRW |
106.0000 KRW |
| 2019-06-10 |
109.2663 KRW |
4,973,383.0989 LRC |
111.0000 KRW |
106.0000 KRW |
112.0000 KRW |
111.0000 KRW |
| 2019-06-09 |
113.5833 KRW |
12,467,008.4793 LRC |
109.0000 KRW |
106.0000 KRW |
120.0000 KRW |
111.0000 KRW |
| 2019-06-08 |
110.7327 KRW |
13,253,533.9109 LRC |
102.0000 KRW |
101.0000 KRW |
118.0000 KRW |
110.0000 KRW |
| 2019-06-07 |
102.4361 KRW |
1,890,560.5142 LRC |
102.0000 KRW |
100.0000 KRW |
105.0000 KRW |
103.0000 KRW |
| 2019-06-06 |
101.5790 KRW |
1,888,101.6669 LRC |
103.0000 KRW |
99.0000 KRW |
106.0000 KRW |
101.0000 KRW |
| 2019-06-05 |
103.9328 KRW |
5,069,239.7063 LRC |
99.7000 KRW |
98.3000 KRW |
112.0000 KRW |
104.0000 KRW |
| 2019-06-04 |
100.0612 KRW |
5,419,317.0565 LRC |
102.0000 KRW |
94.1000 KRW |
104.0000 KRW |
99.9000 KRW |
| 2019-06-03 |
106.5228 KRW |
4,231,010.3172 LRC |
111.0000 KRW |
103.0000 KRW |
113.0000 KRW |
103.0000 KRW |
| 2019-06-02 |
110.3342 KRW |
5,070,065.0567 LRC |
113.0000 KRW |
105.0000 KRW |
115.0000 KRW |
111.0000 KRW |
| 2019-06-01 |
115.1402 KRW |
10,736,090.1642 LRC |
114.0000 KRW |
108.0000 KRW |
122.0000 KRW |
113.0000 KRW |
| 2019-05-31 |
121.1205 KRW |
73,583,814.3395 LRC |
95.1000 KRW |
94.9000 KRW |
143.0000 KRW |
116.0000 KRW |
| 2019-05-30 |
99.4845 KRW |
7,669,228.7429 LRC |
95.5000 KRW |
94.3000 KRW |
106.0000 KRW |
95.4000 KRW |
| 2019-05-29 |
95.2503 KRW |
1,579,964.7184 LRC |
95.1000 KRW |
93.8000 KRW |
96.9000 KRW |
95.9000 KRW |
| 2019-05-28 |
94.9705 KRW |
1,585,420.4820 LRC |
95.7000 KRW |
94.0000 KRW |
96.5000 KRW |
95.4000 KRW |
| 2019-05-27 |
95.9340 KRW |
3,193,736.6597 LRC |
94.5000 KRW |
93.0000 KRW |
102.0000 KRW |
95.7000 KRW |
| 2019-05-26 |
93.4755 KRW |
2,810,525.6080 LRC |
95.3000 KRW |
88.3000 KRW |
96.2000 KRW |
94.5000 KRW |
| 2019-05-25 |
92.8420 KRW |
1,708,304.6423 LRC |
88.4000 KRW |
88.3000 KRW |
96.0000 KRW |
95.5000 KRW |
| 2019-05-24 |
90.2337 KRW |
2,067,998.7371 LRC |
89.9000 KRW |
87.0000 KRW |
93.7000 KRW |
88.2000 KRW |
| 2019-05-23 |
87.4692 KRW |
1,336,985.0113 LRC |
90.5000 KRW |
83.2000 KRW |
90.8000 KRW |
89.9000 KRW |
| 2019-05-22 |
91.5720 KRW |
1,012,277.9768 LRC |
92.1000 KRW |
90.1000 KRW |
93.1000 KRW |
90.5000 KRW |
| 2019-05-21 |
93.0439 KRW |
2,254,434.7872 LRC |
91.1000 KRW |
90.6000 KRW |
97.8000 KRW |
92.4000 KRW |
| 2019-05-20 |
90.7737 KRW |
1,013,689.0628 LRC |
92.8000 KRW |
88.8000 KRW |
93.2000 KRW |
91.0000 KRW |
| 2019-05-19 |
92.2341 KRW |
1,410,798.8995 LRC |
90.7000 KRW |
90.7000 KRW |
94.0000 KRW |
93.0000 KRW |
| 2019-05-18 |
92.3786 KRW |
1,678,313.7683 LRC |
93.1000 KRW |
89.4000 KRW |
94.8000 KRW |
91.4000 KRW |
| 2019-05-17 |
91.8736 KRW |
3,651,005.8278 LRC |
103.0000 KRW |
85.0000 KRW |
104.0000 KRW |
93.1000 KRW |
| 2019-05-16 |
102.9946 KRW |
9,722,347.8672 LRC |
97.3000 KRW |
96.3000 KRW |
110.0000 KRW |
104.0000 KRW |
| 2019-05-15 |
96.3532 KRW |
8,943,177.2149 LRC |
97.6000 KRW |
90.0000 KRW |
104.0000 KRW |
97.4000 KRW |
| 2019-05-14 |
93.1821 KRW |
15,514,840.5862 LRC |
81.7000 KRW |
80.6000 KRW |
109.0000 KRW |
97.0000 KRW |
| 2019-05-13 |
83.3367 KRW |
1,503,585.8350 LRC |
81.8000 KRW |
80.2000 KRW |
86.5000 KRW |
81.6000 KRW |
| 2019-05-12 |
85.2838 KRW |
1,656,699.4836 LRC |
87.1000 KRW |
81.5000 KRW |
87.3000 KRW |
81.8000 KRW |
| 2019-05-11 |
85.7353 KRW |
2,072,044.1298 LRC |
83.6000 KRW |
83.6000 KRW |
88.9000 KRW |
87.9000 KRW |
| 2019-05-10 |
82.8966 KRW |
2,847,316.4060 LRC |
82.7000 KRW |
79.1000 KRW |
87.5000 KRW |
83.7000 KRW |
| 2019-05-09 |
84.8976 KRW |
1,920,133.3750 LRC |
85.4000 KRW |
82.0000 KRW |
88.9000 KRW |
82.7000 KRW |
| 2019-05-08 |
84.3541 KRW |
2,293,979.6866 LRC |
88.2000 KRW |
81.1000 KRW |
88.5000 KRW |
86.4000 KRW |
| 2019-05-07 |
89.6700 KRW |
882,120.1693 LRC |
90.3000 KRW |
88.1000 KRW |
92.1000 KRW |
88.2000 KRW |
| 2019-05-06 |
90.8089 KRW |
873,056.1960 LRC |
92.5000 KRW |
89.0000 KRW |
93.1000 KRW |
90.0000 KRW |
| 2019-05-05 |
92.7819 KRW |
796,358.6241 LRC |
93.8000 KRW |
91.4000 KRW |
96.0000 KRW |
92.5000 KRW |
| 2019-05-04 |
93.1987 KRW |
1,992,825.4423 LRC |
93.0000 KRW |
90.0000 KRW |
97.8000 KRW |
93.8000 KRW |
| 2019-05-03 |
95.0554 KRW |
5,518,936.9066 LRC |
96.0000 KRW |
89.3000 KRW |
102.0000 KRW |
93.0000 KRW |
| 2019-05-02 |
99.4801 KRW |
9,982,599.9546 LRC |
92.6000 KRW |
92.4000 KRW |
109.0000 KRW |
96.0000 KRW |
| 2019-05-01 |
94.3511 KRW |
2,550,656.9301 LRC |
95.6000 KRW |
91.5000 KRW |
98.7000 KRW |
92.6000 KRW |
| 2019-04-30 |
93.1149 KRW |
4,301,113.5827 LRC |
88.8000 KRW |
88.3000 KRW |
98.5000 KRW |
96.5000 KRW |
| 2019-04-29 |
93.4894 KRW |
3,185,782.1824 LRC |
99.4000 KRW |
87.9000 KRW |
99.4000 KRW |
88.0000 KRW |
| 2019-04-28 |
104.9372 KRW |
12,554,117.9014 LRC |
105.0000 KRW |
96.4000 KRW |
117.0000 KRW |
99.6000 KRW |
| 2019-04-27 |
103.9981 KRW |
12,242,495.6001 LRC |
89.6000 KRW |
87.6000 KRW |
113.0000 KRW |
105.0000 KRW |
| 2019-04-26 |
88.2502 KRW |
1,549,375.2217 LRC |
90.0000 KRW |
85.6000 KRW |
91.3000 KRW |
88.5000 KRW |
| 2019-04-25 |
95.7354 KRW |
1,587,550.0744 LRC |
97.8000 KRW |
89.8000 KRW |
98.8000 KRW |
90.0000 KRW |