Identifier on UpBit: KRW-LAMB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-25 |
32.7988 KRW |
112,922,893.9434 LAMB |
32.3000 KRW |
30.8000 KRW |
35.0000 KRW |
33.3000 KRW |
| 2021-02-24 |
30.7290 KRW |
163,426,348.7854 LAMB |
30.2000 KRW |
27.1000 KRW |
33.3000 KRW |
31.6000 KRW |
| 2021-02-23 |
30.5066 KRW |
244,662,014.6671 LAMB |
40.1000 KRW |
23.5000 KRW |
40.1000 KRW |
30.1000 KRW |
| 2021-02-22 |
41.1728 KRW |
296,465,582.4483 LAMB |
45.6000 KRW |
33.2000 KRW |
47.2000 KRW |
40.1000 KRW |
| 2021-02-21 |
44.3836 KRW |
283,175,421.2270 LAMB |
42.4000 KRW |
40.7000 KRW |
47.9000 KRW |
45.1000 KRW |
| 2021-02-20 |
43.9324 KRW |
242,818,580.0005 LAMB |
46.0000 KRW |
41.6000 KRW |
47.9000 KRW |
42.1000 KRW |
| 2021-02-19 |
47.6364 KRW |
495,059,213.2089 LAMB |
44.4000 KRW |
37.2000 KRW |
64.3000 KRW |
45.6000 KRW |
| 2021-02-18 |
39.0230 KRW |
329,173,592.1749 LAMB |
35.6000 KRW |
34.3000 KRW |
44.0000 KRW |
43.6000 KRW |
| 2021-02-17 |
33.4257 KRW |
388,873,340.2685 LAMB |
30.4000 KRW |
29.7000 KRW |
37.2000 KRW |
35.4000 KRW |
| 2021-02-16 |
31.0349 KRW |
233,231,699.7662 LAMB |
28.9000 KRW |
28.7000 KRW |
32.7000 KRW |
29.9000 KRW |
| 2021-02-15 |
28.8390 KRW |
151,885,519.1602 LAMB |
30.6000 KRW |
25.0000 KRW |
32.0000 KRW |
29.8000 KRW |
| 2021-02-14 |
30.8475 KRW |
125,226,066.7168 LAMB |
32.7000 KRW |
28.5000 KRW |
32.7000 KRW |
30.5000 KRW |
| 2021-02-13 |
30.4450 KRW |
203,960,705.0389 LAMB |
30.5000 KRW |
28.8000 KRW |
32.7000 KRW |
32.0000 KRW |
| 2021-02-12 |
29.0510 KRW |
197,224,986.1116 LAMB |
29.0000 KRW |
27.0000 KRW |
30.9000 KRW |
30.3000 KRW |
| 2021-02-11 |
27.9337 KRW |
188,474,547.7059 LAMB |
27.9000 KRW |
26.6000 KRW |
28.8000 KRW |
28.7000 KRW |
| 2021-02-10 |
28.7802 KRW |
943,952,876.7412 LAMB |
26.2000 KRW |
24.0000 KRW |
32.2000 KRW |
27.6000 KRW |
| 2021-02-09 |
24.8157 KRW |
77,411,472.3495 LAMB |
23.0000 KRW |
22.6000 KRW |
26.7000 KRW |
26.3000 KRW |
| 2021-02-08 |
22.1568 KRW |
88,978,703.8499 LAMB |
22.2000 KRW |
21.6000 KRW |
23.2000 KRW |
22.9000 KRW |
| 2021-02-07 |
21.9897 KRW |
95,472,864.9680 LAMB |
23.0000 KRW |
21.2000 KRW |
23.0000 KRW |
22.3000 KRW |
| 2021-02-06 |
22.4502 KRW |
113,570,853.6946 LAMB |
23.1000 KRW |
21.6000 KRW |
23.7000 KRW |
22.8000 KRW |
| 2021-02-05 |
21.9198 KRW |
157,803,213.3218 LAMB |
21.2000 KRW |
20.9000 KRW |
23.0000 KRW |
22.9000 KRW |
| 2021-02-04 |
20.7249 KRW |
151,381,631.9481 LAMB |
21.3000 KRW |
19.0000 KRW |
22.0000 KRW |
21.2000 KRW |
| 2021-02-03 |
20.9673 KRW |
222,250,559.3208 LAMB |
19.9000 KRW |
19.7000 KRW |
22.7000 KRW |
20.9000 KRW |
| 2021-02-02 |
19.4461 KRW |
57,191,922.2292 LAMB |
19.3000 KRW |
18.9000 KRW |
20.0000 KRW |
19.9000 KRW |
| 2021-02-01 |
19.1135 KRW |
91,674,949.5496 LAMB |
19.8000 KRW |
18.5000 KRW |
19.8000 KRW |
19.4000 KRW |
| 2021-01-31 |
19.5444 KRW |
72,353,040.7895 LAMB |
20.0000 KRW |
19.2000 KRW |
20.1000 KRW |
19.7000 KRW |
| 2021-01-30 |
20.1113 KRW |
84,607,908.2393 LAMB |
20.7000 KRW |
19.5000 KRW |
20.8000 KRW |
20.0000 KRW |
| 2021-01-29 |
21.0525 KRW |
262,045,351.9543 LAMB |
20.7000 KRW |
19.7000 KRW |
22.2000 KRW |
20.6000 KRW |
| 2021-01-28 |
19.9049 KRW |
186,297,017.9853 LAMB |
19.6000 KRW |
18.9000 KRW |
21.0000 KRW |
20.7000 KRW |
| 2021-01-27 |
20.1854 KRW |
175,752,611.9251 LAMB |
21.7000 KRW |
19.2000 KRW |
21.7000 KRW |
19.9000 KRW |
| 2021-01-26 |
21.2889 KRW |
146,763,302.3028 LAMB |
22.5000 KRW |
20.5000 KRW |
22.6000 KRW |
21.7000 KRW |
| 2021-01-25 |
22.4292 KRW |
152,170,844.1410 LAMB |
23.0000 KRW |
21.9000 KRW |
23.5000 KRW |
22.5000 KRW |
| 2021-01-24 |
22.4819 KRW |
157,395,401.5026 LAMB |
23.6000 KRW |
21.8000 KRW |
23.7000 KRW |
22.1000 KRW |
| 2021-01-23 |
23.7537 KRW |
639,272,649.8119 LAMB |
22.5000 KRW |
21.2000 KRW |
26.8000 KRW |
22.9000 KRW |
| 2021-01-22 |
21.7704 KRW |
446,007,998.7274 LAMB |
23.0000 KRW |
18.4000 KRW |
25.3000 KRW |
22.8000 KRW |
| 2021-01-21 |
25.9310 KRW |
1,906,072,281.4392 LAMB |
23.3000 KRW |
21.5000 KRW |
31.4000 KRW |
22.3000 KRW |
| 2021-01-20 |
22.7708 KRW |
1,119,604,037.7626 LAMB |
21.2000 KRW |
20.8000 KRW |
27.6000 KRW |
22.6000 KRW |
| 2021-01-19 |
20.0369 KRW |
103,489,385.2751 LAMB |
20.5000 KRW |
19.5000 KRW |
21.3000 KRW |
21.1000 KRW |
| 2021-01-18 |
19.7944 KRW |
130,210,189.0392 LAMB |
20.1000 KRW |
18.9000 KRW |
21.8000 KRW |
19.8000 KRW |
| 2021-01-17 |
20.2940 KRW |
228,588,958.0955 LAMB |
20.5000 KRW |
18.5000 KRW |
23.0000 KRW |
19.3000 KRW |
| 2021-01-16 |
19.0821 KRW |
284,668,382.9995 LAMB |
18.5000 KRW |
17.8000 KRW |
20.2000 KRW |
19.9000 KRW |
| 2021-01-15 |
17.6597 KRW |
137,127,227.7539 LAMB |
18.3000 KRW |
17.2000 KRW |
18.4000 KRW |
17.7000 KRW |
| 2021-01-14 |
19.8694 KRW |
969,305,151.0485 LAMB |
17.7000 KRW |
17.2000 KRW |
22.8000 KRW |
18.4000 KRW |
| 2021-01-13 |
17.1534 KRW |
29,534,260.5073 LAMB |
17.3000 KRW |
16.8000 KRW |
17.5000 KRW |
17.2000 KRW |
| 2021-01-12 |
17.1847 KRW |
121,578,754.8105 LAMB |
16.8000 KRW |
16.2000 KRW |
18.2000 KRW |
17.0000 KRW |
| 2021-01-11 |
17.1531 KRW |
113,450,661.5055 LAMB |
18.6000 KRW |
15.8000 KRW |
19.0000 KRW |
16.9000 KRW |
| 2021-01-10 |
19.2879 KRW |
158,839,681.4178 LAMB |
20.1000 KRW |
17.3000 KRW |
21.1000 KRW |
18.3000 KRW |
| 2021-01-09 |
19.4024 KRW |
130,112,285.7331 LAMB |
18.8000 KRW |
18.0000 KRW |
21.1000 KRW |
20.3000 KRW |
| 2021-01-08 |
18.0809 KRW |
161,565,016.3158 LAMB |
19.3000 KRW |
17.0000 KRW |
19.4000 KRW |
18.6000 KRW |
| 2021-01-07 |
17.8103 KRW |
430,665,686.2617 LAMB |
16.7000 KRW |
16.5000 KRW |
20.1000 KRW |
19.3000 KRW |