Identifier on Bithumb: LRC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
97.1102 KRW |
4,092,195.6188 LRC |
104.0000 KRW |
90.3000 KRW |
105.0000 KRW |
97.3000 KRW |
| 2019-04-23 |
106.4879 KRW |
1,950,723.8594 LRC |
108.0000 KRW |
101.0000 KRW |
112.0000 KRW |
103.0000 KRW |
| 2019-04-22 |
111.6346 KRW |
3,324,802.3855 LRC |
112.0000 KRW |
102.0000 KRW |
118.0000 KRW |
108.0000 KRW |
| 2019-04-21 |
110.9412 KRW |
4,122,401.5776 LRC |
118.0000 KRW |
105.0000 KRW |
119.0000 KRW |
113.0000 KRW |
| 2019-04-20 |
118.3047 KRW |
3,539,634.7431 LRC |
126.0000 KRW |
109.0000 KRW |
127.0000 KRW |
119.0000 KRW |
| 2019-04-19 |
124.2112 KRW |
4,767,845.3403 LRC |
126.0000 KRW |
120.0000 KRW |
130.0000 KRW |
125.0000 KRW |
| 2019-04-18 |
130.0237 KRW |
16,125,910.1735 LRC |
124.0000 KRW |
115.0000 KRW |
142.0000 KRW |
127.0000 KRW |
| 2019-04-17 |
120.6248 KRW |
10,812,797.7613 LRC |
113.0000 KRW |
110.0000 KRW |
130.0000 KRW |
124.0000 KRW |
| 2019-04-16 |
108.3802 KRW |
11,417,087.9687 LRC |
97.0000 KRW |
95.7000 KRW |
118.0000 KRW |
112.0000 KRW |
| 2019-04-15 |
110.1351 KRW |
7,359,034.3228 LRC |
126.0000 KRW |
89.7000 KRW |
128.0000 KRW |
97.0000 KRW |
| 2019-04-14 |
126.5543 KRW |
1,827,348.1179 LRC |
127.0000 KRW |
124.0000 KRW |
131.0000 KRW |
126.0000 KRW |
| 2019-04-13 |
131.8889 KRW |
4,746,484.8240 LRC |
134.0000 KRW |
125.0000 KRW |
139.0000 KRW |
127.0000 KRW |
| 2019-04-12 |
128.9780 KRW |
8,193,841.6103 LRC |
134.0000 KRW |
121.0000 KRW |
139.0000 KRW |
134.0000 KRW |
| 2019-04-11 |
130.9239 KRW |
15,519,594.4644 LRC |
155.0000 KRW |
114.0000 KRW |
155.0000 KRW |
132.0000 KRW |
| 2019-04-10 |
155.1478 KRW |
4,462,550.5805 LRC |
156.0000 KRW |
152.0000 KRW |
159.0000 KRW |
156.0000 KRW |
| 2019-04-09 |
156.2805 KRW |
8,631,972.1862 LRC |
157.0000 KRW |
150.0000 KRW |
162.0000 KRW |
156.0000 KRW |
| 2019-04-08 |
151.8087 KRW |
9,111,353.9862 LRC |
153.0000 KRW |
143.0000 KRW |
162.0000 KRW |
157.0000 KRW |
| 2019-04-07 |
158.9272 KRW |
8,040,427.2237 LRC |
167.0000 KRW |
138.0000 KRW |
168.0000 KRW |
152.0000 KRW |
| 2019-04-06 |
162.3157 KRW |
23,511,108.8946 LRC |
154.0000 KRW |
148.0000 KRW |
177.0000 KRW |
167.0000 KRW |
| 2019-04-05 |
146.8869 KRW |
10,490,422.4238 LRC |
156.0000 KRW |
137.0000 KRW |
159.0000 KRW |
153.0000 KRW |
| 2019-04-04 |
161.9774 KRW |
31,105,997.5883 LRC |
177.0000 KRW |
133.0000 KRW |
190.0000 KRW |
157.0000 KRW |
| 2019-04-03 |
143.6111 KRW |
76,443,924.7980 LRC |
93.3000 KRW |
90.3000 KRW |
210.0000 KRW |
180.0000 KRW |
| 2019-04-02 |
87.4212 KRW |
18,849,812.5504 LRC |
88.2000 KRW |
80.1000 KRW |
96.6000 KRW |
93.2000 KRW |
| 2019-04-01 |
89.3660 KRW |
15,570,521.6245 LRC |
95.8000 KRW |
80.0000 KRW |
99.5000 KRW |
88.2000 KRW |
| 2019-03-31 |
90.5915 KRW |
38,725,012.1601 LRC |
78.5000 KRW |
75.1000 KRW |
108.0000 KRW |
95.8000 KRW |
| 2019-03-30 |
78.3165 KRW |
21,956,651.2813 LRC |
73.1000 KRW |
72.8000 KRW |
83.7000 KRW |
79.0000 KRW |
| 2019-03-29 |
72.1435 KRW |
3,671,409.3874 LRC |
71.9000 KRW |
71.2000 KRW |
73.3000 KRW |
73.1000 KRW |
| 2019-03-28 |
71.5273 KRW |
5,808,490.6683 LRC |
69.9000 KRW |
69.7000 KRW |
73.0000 KRW |
71.9000 KRW |
| 2019-03-27 |
70.6666 KRW |
11,613,896.9080 LRC |
70.0000 KRW |
67.8000 KRW |
72.3000 KRW |
70.7000 KRW |
| 2019-03-26 |
67.4516 KRW |
10,002,487.4040 LRC |
66.6000 KRW |
64.3000 KRW |
71.4000 KRW |
70.0000 KRW |
| 2019-03-25 |
68.5491 KRW |
12,095,226.1201 LRC |
69.5000 KRW |
66.1000 KRW |
71.4000 KRW |
66.7000 KRW |
| 2019-03-24 |
69.7083 KRW |
5,603,471.9449 LRC |
69.9000 KRW |
68.7000 KRW |
70.7000 KRW |
69.2000 KRW |
| 2019-03-23 |
69.3780 KRW |
2,333,699.6818 LRC |
68.7000 KRW |
68.2000 KRW |
70.0000 KRW |
69.9000 KRW |
| 2019-03-22 |
68.5909 KRW |
2,881,894.9321 LRC |
68.5000 KRW |
68.0000 KRW |
69.2000 KRW |
69.0000 KRW |
| 2019-03-21 |
69.9167 KRW |
7,134,662.0509 LRC |
72.0000 KRW |
66.0000 KRW |
73.4000 KRW |
68.5000 KRW |
| 2019-03-20 |
71.1386 KRW |
5,078,497.6197 LRC |
71.1000 KRW |
69.7000 KRW |
72.3000 KRW |
72.3000 KRW |
| 2019-03-19 |
70.2196 KRW |
4,236,597.4468 LRC |
70.0000 KRW |
69.2000 KRW |
71.3000 KRW |
71.1000 KRW |
| 2019-03-18 |
70.1970 KRW |
5,598,535.6059 LRC |
70.6000 KRW |
68.8000 KRW |
71.1000 KRW |
70.1000 KRW |
| 2019-03-17 |
70.3879 KRW |
3,603,885.0237 LRC |
71.9000 KRW |
69.5000 KRW |
71.9000 KRW |
70.6000 KRW |
| 2019-03-16 |
71.5780 KRW |
3,910,845.0741 LRC |
72.0000 KRW |
70.2000 KRW |
72.7000 KRW |
71.9000 KRW |
| 2019-03-15 |
71.9524 KRW |
4,451,701.2903 LRC |
72.5000 KRW |
71.2000 KRW |
72.9000 KRW |
72.3000 KRW |
| 2019-03-14 |
71.2073 KRW |
9,673,353.0771 LRC |
69.4000 KRW |
68.5000 KRW |
73.1000 KRW |
72.5000 KRW |
| 2019-03-13 |
70.1851 KRW |
7,099,495.2004 LRC |
71.0000 KRW |
68.3000 KRW |
72.0000 KRW |
69.9000 KRW |
| 2019-03-12 |
69.2942 KRW |
10,559,864.4421 LRC |
69.0000 KRW |
65.5000 KRW |
72.4000 KRW |
70.8000 KRW |
| 2019-03-11 |
70.2540 KRW |
14,113,280.2184 LRC |
74.3000 KRW |
67.0000 KRW |
74.5000 KRW |
69.0000 KRW |
| 2019-03-10 |
70.9812 KRW |
18,807,280.3619 LRC |
71.1000 KRW |
66.9000 KRW |
74.6000 KRW |
74.4000 KRW |
| 2019-03-09 |
68.6412 KRW |
24,314,968.8888 LRC |
64.2000 KRW |
63.2000 KRW |
73.4000 KRW |
71.4000 KRW |
| 2019-03-08 |
65.0046 KRW |
14,742,333.4566 LRC |
63.6000 KRW |
63.2000 KRW |
68.1000 KRW |
64.1000 KRW |
| 2019-03-07 |
62.8430 KRW |
4,682,527.2151 LRC |
61.7000 KRW |
61.6000 KRW |
63.7000 KRW |
63.6000 KRW |
| 2019-03-06 |
61.9207 KRW |
3,042,911.0191 LRC |
61.9000 KRW |
61.1000 KRW |
62.8000 KRW |
61.9000 KRW |