Identifier on UpBit: KRW-LAMB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-28 |
13.9720 KRW |
1,320,289,541.6024 LAMB |
11.5000 KRW |
10.0000 KRW |
21.0000 KRW |
11.0000 KRW |
| 2021-06-27 |
14.0542 KRW |
1,112,985,774.2715 LAMB |
14.3000 KRW |
8.6000 KRW |
16.1000 KRW |
11.3000 KRW |
| 2021-06-26 |
14.4252 KRW |
279,593,214.6569 LAMB |
16.7000 KRW |
13.2000 KRW |
16.9000 KRW |
14.3000 KRW |
| 2021-06-25 |
14.3418 KRW |
392,657,281.3997 LAMB |
15.1000 KRW |
12.9000 KRW |
16.3000 KRW |
14.2000 KRW |
| 2021-06-24 |
14.5293 KRW |
542,067,658.3995 LAMB |
13.8000 KRW |
13.3000 KRW |
16.3000 KRW |
14.4000 KRW |
| 2021-06-23 |
14.8252 KRW |
1,492,813,662.1082 LAMB |
12.4000 KRW |
11.6000 KRW |
18.3000 KRW |
13.8000 KRW |
| 2021-06-22 |
13.4908 KRW |
437,304,291.8916 LAMB |
14.6000 KRW |
11.2000 KRW |
15.9000 KRW |
12.3000 KRW |
| 2021-06-21 |
21.8543 KRW |
2,113,943,178.0501 LAMB |
21.4000 KRW |
13.2000 KRW |
26.7000 KRW |
14.5000 KRW |
| 2021-06-20 |
21.8113 KRW |
330,153,108.7962 LAMB |
23.2000 KRW |
19.2000 KRW |
25.2000 KRW |
20.6000 KRW |
| 2021-06-19 |
23.3582 KRW |
1,246,436,205.7567 LAMB |
21.7000 KRW |
20.1000 KRW |
25.8000 KRW |
23.0000 KRW |
| 2021-06-18 |
25.3660 KRW |
1,767,801,302.8442 LAMB |
24.5000 KRW |
19.7000 KRW |
31.4000 KRW |
20.3000 KRW |
| 2021-06-17 |
26.4440 KRW |
408,504,334.6996 LAMB |
26.7000 KRW |
23.5000 KRW |
30.8000 KRW |
23.6000 KRW |
| 2021-06-16 |
27.8823 KRW |
194,943,180.6196 LAMB |
32.5000 KRW |
25.9000 KRW |
33.2000 KRW |
26.5000 KRW |
| 2021-06-15 |
33.2931 KRW |
778,260,077.3746 LAMB |
29.3000 KRW |
29.0000 KRW |
36.2000 KRW |
31.6000 KRW |
| 2021-06-14 |
32.0766 KRW |
1,695,026,402.7524 LAMB |
28.0000 KRW |
27.8000 KRW |
39.4000 KRW |
30.3000 KRW |
| 2021-06-13 |
27.5721 KRW |
221,171,923.2497 LAMB |
29.0000 KRW |
24.3000 KRW |
31.9000 KRW |
27.4000 KRW |
| 2021-06-12 |
34.0624 KRW |
656,665,027.2316 LAMB |
38.3000 KRW |
26.7000 KRW |
45.5000 KRW |
27.4000 KRW |
| 2021-06-11 |
62.1059 KRW |
9,520,427,428.0153 LAMB |
50.3000 KRW |
35.3000 KRW |
78.7000 KRW |
37.8000 KRW |
| 2021-06-10 |
53.6916 KRW |
1,501,927,379.9730 LAMB |
47.4000 KRW |
46.6000 KRW |
60.4000 KRW |
51.4000 KRW |
| 2021-06-09 |
44.6611 KRW |
65,194,519.0724 LAMB |
46.7000 KRW |
42.4000 KRW |
47.3000 KRW |
47.1000 KRW |
| 2021-06-08 |
46.5509 KRW |
72,471,645.8872 LAMB |
49.9000 KRW |
42.2000 KRW |
50.8000 KRW |
46.3000 KRW |
| 2021-06-07 |
53.8035 KRW |
95,646,508.6830 LAMB |
54.0000 KRW |
50.0000 KRW |
55.2000 KRW |
50.0000 KRW |
| 2021-06-06 |
53.8923 KRW |
123,883,686.6493 LAMB |
52.4000 KRW |
51.6000 KRW |
56.1000 KRW |
54.0000 KRW |
| 2021-06-05 |
53.3346 KRW |
90,398,590.1521 LAMB |
53.5000 KRW |
51.6000 KRW |
56.3000 KRW |
52.3000 KRW |
| 2021-06-04 |
53.3714 KRW |
58,358,191.5118 LAMB |
56.3000 KRW |
51.0000 KRW |
56.6000 KRW |
52.9000 KRW |
| 2021-06-03 |
54.7262 KRW |
132,773,598.3887 LAMB |
54.0000 KRW |
53.3000 KRW |
56.2000 KRW |
56.0000 KRW |
| 2021-06-02 |
53.0570 KRW |
55,108,881.2213 LAMB |
53.3000 KRW |
51.8000 KRW |
54.4000 KRW |
53.5000 KRW |
| 2021-06-01 |
53.7153 KRW |
46,183,042.5358 LAMB |
55.3000 KRW |
52.5000 KRW |
55.4000 KRW |
53.5000 KRW |
| 2021-05-31 |
53.0051 KRW |
69,326,179.5538 LAMB |
55.2000 KRW |
51.1000 KRW |
55.4000 KRW |
54.4000 KRW |
| 2021-05-30 |
53.6850 KRW |
73,001,211.7652 LAMB |
56.6000 KRW |
51.3000 KRW |
56.8000 KRW |
55.2000 KRW |
| 2021-05-29 |
57.0031 KRW |
93,232,800.0375 LAMB |
59.3000 KRW |
53.6000 KRW |
61.1000 KRW |
56.4000 KRW |
| 2021-05-28 |
61.0985 KRW |
163,212,845.4719 LAMB |
67.7000 KRW |
55.5000 KRW |
67.8000 KRW |
58.3000 KRW |
| 2021-05-27 |
66.4343 KRW |
440,720,970.4453 LAMB |
65.4000 KRW |
61.9000 KRW |
70.3000 KRW |
66.9000 KRW |
| 2021-05-26 |
62.3249 KRW |
207,002,109.7218 LAMB |
62.3000 KRW |
58.4000 KRW |
65.5000 KRW |
65.1000 KRW |
| 2021-05-25 |
59.7570 KRW |
190,917,614.2893 LAMB |
64.7000 KRW |
55.9000 KRW |
66.1000 KRW |
62.5000 KRW |
| 2021-05-24 |
57.2881 KRW |
246,848,688.0249 LAMB |
61.9000 KRW |
48.3000 KRW |
67.3000 KRW |
64.5000 KRW |
| 2021-05-23 |
61.2328 KRW |
251,166,410.2247 LAMB |
77.7000 KRW |
46.3000 KRW |
77.9000 KRW |
61.1000 KRW |
| 2021-05-22 |
73.1619 KRW |
518,625,487.0449 LAMB |
75.0000 KRW |
61.8000 KRW |
84.8000 KRW |
75.5000 KRW |
| 2021-05-21 |
70.0925 KRW |
559,897,877.2157 LAMB |
65.6000 KRW |
61.5000 KRW |
77.9000 KRW |
73.9000 KRW |
| 2021-05-20 |
60.1847 KRW |
274,651,951.1276 LAMB |
61.7000 KRW |
54.5000 KRW |
65.0000 KRW |
64.2000 KRW |
| 2021-05-19 |
65.0451 KRW |
568,039,767.3699 LAMB |
71.5000 KRW |
35.2000 KRW |
76.4000 KRW |
60.4000 KRW |
| 2021-05-18 |
73.2958 KRW |
212,809,376.9099 LAMB |
68.6000 KRW |
66.7000 KRW |
81.0000 KRW |
71.2000 KRW |
| 2021-05-17 |
67.5216 KRW |
108,205,106.8870 LAMB |
75.6000 KRW |
62.8000 KRW |
75.6000 KRW |
67.5000 KRW |
| 2021-05-16 |
78.1167 KRW |
196,789,357.2450 LAMB |
76.2000 KRW |
72.2000 KRW |
82.2000 KRW |
75.7000 KRW |
| 2021-05-15 |
81.5826 KRW |
141,634,578.4577 LAMB |
82.5000 KRW |
75.2000 KRW |
87.6000 KRW |
76.3000 KRW |
| 2021-05-14 |
79.4043 KRW |
84,091,253.5169 LAMB |
81.2000 KRW |
77.1000 KRW |
81.8000 KRW |
80.3000 KRW |
| 2021-05-13 |
77.6768 KRW |
185,506,605.8078 LAMB |
73.7000 KRW |
69.0000 KRW |
86.5000 KRW |
79.9000 KRW |
| 2021-05-12 |
89.1005 KRW |
359,620,656.8562 LAMB |
90.5000 KRW |
74.1000 KRW |
96.4000 KRW |
75.4000 KRW |
| 2021-05-11 |
95.0758 KRW |
2,943,019,981.2212 LAMB |
81.3000 KRW |
80.3000 KRW |
109.0000 KRW |
92.0000 KRW |
| 2021-05-10 |
87.8270 KRW |
84,685,878.9157 LAMB |
89.8000 KRW |
83.7000 KRW |
91.0000 KRW |
84.2000 KRW |