Identifier on UpBit: KRW-LAMB
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-03-20 |
102.3111 KRW |
815,515,662.0547 LAMB |
98.4000 KRW |
81.8000 KRW |
114.0000 KRW |
87.8000 KRW |
2021-03-19 |
92.4766 KRW |
1,162,695,428.6613 LAMB |
83.7000 KRW |
83.5000 KRW |
102.0000 KRW |
98.1000 KRW |
2021-03-18 |
78.7700 KRW |
548,870,080.3939 LAMB |
79.1000 KRW |
72.7000 KRW |
84.4000 KRW |
82.4000 KRW |
2021-03-17 |
75.8081 KRW |
490,853,482.9289 LAMB |
80.5000 KRW |
63.3000 KRW |
83.8000 KRW |
78.4000 KRW |
2021-03-16 |
78.3744 KRW |
592,853,532.2148 LAMB |
78.3000 KRW |
71.0000 KRW |
84.9000 KRW |
80.7000 KRW |
2021-03-15 |
76.5288 KRW |
770,466,240.4894 LAMB |
80.6000 KRW |
68.0000 KRW |
83.7000 KRW |
77.8000 KRW |
2021-03-14 |
81.8415 KRW |
3,115,614,413.9772 LAMB |
62.8000 KRW |
61.4000 KRW |
95.4000 KRW |
82.9000 KRW |
2021-03-13 |
64.2141 KRW |
998,490,356.6136 LAMB |
58.1000 KRW |
55.3000 KRW |
71.4000 KRW |
63.7000 KRW |
2021-03-12 |
56.3010 KRW |
417,611,164.3838 LAMB |
56.5000 KRW |
53.6000 KRW |
59.6000 KRW |
58.0000 KRW |
2021-03-11 |
56.2628 KRW |
396,099,345.3763 LAMB |
57.0000 KRW |
53.0000 KRW |
62.1000 KRW |
56.5000 KRW |
2021-03-10 |
56.8385 KRW |
794,818,093.4343 LAMB |
60.5000 KRW |
50.6000 KRW |
67.8000 KRW |
56.9000 KRW |
2021-03-09 |
53.8277 KRW |
1,178,348,626.4923 LAMB |
47.1000 KRW |
46.2000 KRW |
61.0000 KRW |
60.0000 KRW |
2021-03-08 |
45.0261 KRW |
178,559,550.8091 LAMB |
45.9000 KRW |
43.5000 KRW |
47.5000 KRW |
47.1000 KRW |
2021-03-07 |
44.6855 KRW |
110,176,199.3144 LAMB |
46.0000 KRW |
43.5000 KRW |
46.3000 KRW |
46.0000 KRW |
2021-03-06 |
45.0290 KRW |
326,381,708.2913 LAMB |
47.0000 KRW |
41.0000 KRW |
48.9000 KRW |
45.8000 KRW |
2021-03-05 |
42.1445 KRW |
220,756,034.0792 LAMB |
43.0000 KRW |
40.0000 KRW |
46.5000 KRW |
46.4000 KRW |
2021-03-04 |
41.9093 KRW |
399,453,579.2398 LAMB |
41.2000 KRW |
39.1000 KRW |
44.9000 KRW |
42.9000 KRW |
2021-03-03 |
40.4093 KRW |
713,273,576.5793 LAMB |
37.1000 KRW |
36.2000 KRW |
44.7000 KRW |
40.9000 KRW |
2021-03-02 |
35.6903 KRW |
125,117,786.7022 LAMB |
36.7000 KRW |
34.2000 KRW |
37.0000 KRW |
36.4000 KRW |
2021-03-01 |
36.9581 KRW |
614,457,020.1160 LAMB |
34.6000 KRW |
34.1000 KRW |
42.5000 KRW |
36.5000 KRW |
2021-02-28 |
35.2130 KRW |
218,419,074.0668 LAMB |
39.6000 KRW |
31.4000 KRW |
39.7000 KRW |
34.4000 KRW |
2021-02-27 |
43.2572 KRW |
1,690,199,195.3349 LAMB |
36.1000 KRW |
34.6000 KRW |
54.8000 KRW |
39.3000 KRW |
2021-02-26 |
34.8817 KRW |
367,662,671.3342 LAMB |
32.0000 KRW |
31.6000 KRW |
38.5000 KRW |
35.4000 KRW |
2021-02-25 |
33.8339 KRW |
340,490,958.5323 LAMB |
32.3000 KRW |
30.8000 KRW |
37.0000 KRW |
31.9000 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 |