Identifier on UpBit: KRW-LSK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
1,958.0328 KRW |
7,455,250.9666 LSK |
2,020.0000 KRW |
1,890.0000 KRW |
2,039.0000 KRW |
1,961.0000 KRW |
| 2024-12-04 |
2,002.0121 KRW |
10,178,647.8949 LSK |
1,981.0000 KRW |
1,898.0000 KRW |
2,094.0000 KRW |
2,064.0000 KRW |
| 2024-12-03 |
1,777.1322 KRW |
18,579,452.2583 LSK |
1,836.0000 KRW |
1,200.0000 KRW |
1,960.0000 KRW |
1,949.0000 KRW |
| 2024-12-02 |
1,750.4750 KRW |
9,197,904.7835 LSK |
1,816.0000 KRW |
1,673.0000 KRW |
1,828.0000 KRW |
1,789.0000 KRW |
| 2024-12-01 |
1,800.3112 KRW |
4,671,175.1729 LSK |
1,837.0000 KRW |
1,757.0000 KRW |
1,850.0000 KRW |
1,803.0000 KRW |
| 2024-11-30 |
1,794.7196 KRW |
5,468,698.4837 LSK |
1,800.0000 KRW |
1,755.0000 KRW |
1,850.0000 KRW |
1,831.0000 KRW |
| 2024-11-29 |
1,745.5886 KRW |
8,752,559.3604 LSK |
1,732.0000 KRW |
1,655.0000 KRW |
1,818.0000 KRW |
1,800.0000 KRW |
| 2024-11-28 |
1,707.8757 KRW |
5,135,618.0976 LSK |
1,769.0000 KRW |
1,678.0000 KRW |
1,769.0000 KRW |
1,741.0000 KRW |
| 2024-11-27 |
1,679.3354 KRW |
6,169,652.0218 LSK |
1,710.0000 KRW |
1,638.0000 KRW |
1,750.0000 KRW |
1,748.0000 KRW |
| 2024-11-26 |
1,650.5162 KRW |
12,062,479.1127 LSK |
1,631.0000 KRW |
1,556.0000 KRW |
1,742.0000 KRW |
1,648.0000 KRW |
| 2024-11-25 |
1,642.5171 KRW |
14,593,176.1174 LSK |
1,591.0000 KRW |
1,560.0000 KRW |
1,712.0000 KRW |
1,618.0000 KRW |
| 2024-11-24 |
1,545.6511 KRW |
11,594,067.5675 LSK |
1,531.0000 KRW |
1,428.0000 KRW |
1,637.0000 KRW |
1,581.0000 KRW |
| 2024-11-23 |
1,496.7326 KRW |
7,561,255.0795 LSK |
1,472.0000 KRW |
1,438.0000 KRW |
1,544.0000 KRW |
1,523.0000 KRW |
| 2024-11-22 |
1,429.2216 KRW |
5,497,566.0535 LSK |
1,462.0000 KRW |
1,361.0000 KRW |
1,464.0000 KRW |
1,463.0000 KRW |
| 2024-11-21 |
1,419.6920 KRW |
6,150,157.2659 LSK |
1,450.0000 KRW |
1,373.0000 KRW |
1,474.0000 KRW |
1,440.0000 KRW |
| 2024-11-20 |
1,482.3593 KRW |
15,076,375.5044 LSK |
1,482.0000 KRW |
1,362.0000 KRW |
1,568.0000 KRW |
1,450.0000 KRW |
| 2024-11-19 |
1,494.8420 KRW |
11,088,587.4027 LSK |
1,470.0000 KRW |
1,421.0000 KRW |
1,574.0000 KRW |
1,430.0000 KRW |
| 2024-11-18 |
1,415.7588 KRW |
5,989,859.6495 LSK |
1,347.0000 KRW |
1,339.0000 KRW |
1,491.0000 KRW |
1,464.0000 KRW |
| 2024-11-17 |
1,389.0870 KRW |
4,258,637.8566 LSK |
1,424.0000 KRW |
1,327.0000 KRW |
1,450.0000 KRW |
1,337.0000 KRW |
| 2024-11-16 |
1,360.7172 KRW |
4,788,902.4499 LSK |
1,333.0000 KRW |
1,315.0000 KRW |
1,422.0000 KRW |
1,419.0000 KRW |
| 2024-11-15 |
1,279.2936 KRW |
2,602,251.8480 LSK |
1,268.0000 KRW |
1,226.0000 KRW |
1,328.0000 KRW |
1,325.0000 KRW |
| 2024-11-14 |
1,315.4250 KRW |
4,181,860.7562 LSK |
1,368.0000 KRW |
1,268.0000 KRW |
1,373.0000 KRW |
1,284.0000 KRW |
| 2024-11-13 |
1,374.4358 KRW |
8,321,008.0563 LSK |
1,410.0000 KRW |
1,287.0000 KRW |
1,459.0000 KRW |
1,323.0000 KRW |
| 2024-11-12 |
1,367.0342 KRW |
15,670,500.9068 LSK |
1,332.0000 KRW |
1,272.0000 KRW |
1,438.0000 KRW |
1,411.0000 KRW |
| 2024-11-11 |
1,272.6104 KRW |
5,758,715.9142 LSK |
1,254.0000 KRW |
1,193.0000 KRW |
1,327.0000 KRW |
1,318.0000 KRW |
| 2024-11-10 |
1,220.3409 KRW |
4,125,580.6050 LSK |
1,183.0000 KRW |
1,165.0000 KRW |
1,267.0000 KRW |
1,251.0000 KRW |
| 2024-11-09 |
1,166.4317 KRW |
2,383,251.8057 LSK |
1,167.0000 KRW |
1,140.0000 KRW |
1,193.0000 KRW |
1,165.0000 KRW |
| 2024-11-08 |
1,146.4527 KRW |
2,521,004.5347 LSK |
1,159.0000 KRW |
1,119.0000 KRW |
1,170.0000 KRW |
1,163.0000 KRW |
| 2024-11-07 |
1,150.3706 KRW |
6,539,131.4826 LSK |
1,114.0000 KRW |
1,098.0000 KRW |
1,181.0000 KRW |
1,150.0000 KRW |
| 2024-11-06 |
1,077.6458 KRW |
1,521,053.5505 LSK |
1,046.0000 KRW |
1,042.0000 KRW |
1,102.0000 KRW |
1,099.0000 KRW |
| 2024-11-05 |
1,038.8899 KRW |
1,079,600.6576 LSK |
1,003.0000 KRW |
1,002.0000 KRW |
1,062.0000 KRW |
1,048.0000 KRW |
| 2024-11-04 |
1,019.3561 KRW |
699,499.6709 LSK |
1,029.0000 KRW |
996.5000 KRW |
1,045.0000 KRW |
1,005.0000 KRW |
| 2024-11-03 |
1,033.5849 KRW |
847,009.7734 LSK |
1,059.0000 KRW |
1,010.0000 KRW |
1,067.0000 KRW |
1,035.0000 KRW |
| 2024-11-02 |
1,079.7215 KRW |
820,266.2142 LSK |
1,082.0000 KRW |
1,057.0000 KRW |
1,099.0000 KRW |
1,063.0000 KRW |
| 2024-11-01 |
1,072.1034 KRW |
1,223,052.3451 LSK |
1,071.0000 KRW |
1,043.0000 KRW |
1,101.0000 KRW |
1,080.0000 KRW |
| 2024-10-31 |
1,101.6202 KRW |
1,472,751.6503 LSK |
1,127.0000 KRW |
1,074.0000 KRW |
1,130.0000 KRW |
1,080.0000 KRW |
| 2024-10-30 |
1,142.1142 KRW |
2,340,235.2968 LSK |
1,136.0000 KRW |
1,117.0000 KRW |
1,164.0000 KRW |
1,130.0000 KRW |
| 2024-10-29 |
1,130.1014 KRW |
3,333,717.8767 LSK |
1,099.0000 KRW |
1,096.0000 KRW |
1,154.0000 KRW |
1,130.0000 KRW |
| 2024-10-28 |
1,073.8291 KRW |
784,532.0722 LSK |
1,079.0000 KRW |
1,053.0000 KRW |
1,107.0000 KRW |
1,099.0000 KRW |
| 2024-10-27 |
1,073.4530 KRW |
401,417.2119 LSK |
1,071.0000 KRW |
1,062.0000 KRW |
1,088.0000 KRW |
1,086.0000 KRW |
| 2024-10-26 |
1,068.6124 KRW |
603,865.1349 LSK |
1,069.0000 KRW |
1,054.0000 KRW |
1,086.0000 KRW |
1,064.0000 KRW |
| 2024-10-25 |
1,111.4955 KRW |
970,635.3909 LSK |
1,125.0000 KRW |
1,091.0000 KRW |
1,138.0000 KRW |
1,108.0000 KRW |
| 2024-10-24 |
1,119.9274 KRW |
898,461.4782 LSK |
1,133.0000 KRW |
1,100.0000 KRW |
1,140.0000 KRW |
1,136.0000 KRW |
| 2024-10-23 |
1,143.1687 KRW |
1,805,661.8531 LSK |
1,176.0000 KRW |
1,108.0000 KRW |
1,176.0000 KRW |
1,133.0000 KRW |
| 2024-10-22 |
1,148.2096 KRW |
1,997,087.4306 LSK |
1,146.0000 KRW |
1,116.0000 KRW |
1,180.0000 KRW |
1,172.0000 KRW |
| 2024-10-21 |
1,155.9410 KRW |
1,419,303.9494 LSK |
1,175.0000 KRW |
1,133.0000 KRW |
1,178.0000 KRW |
1,148.0000 KRW |
| 2024-10-20 |
1,148.4287 KRW |
1,172,949.7606 LSK |
1,141.0000 KRW |
1,121.0000 KRW |
1,178.0000 KRW |
1,176.0000 KRW |
| 2024-10-19 |
1,142.0532 KRW |
1,119,745.3043 LSK |
1,127.0000 KRW |
1,123.0000 KRW |
1,165.0000 KRW |
1,136.0000 KRW |
| 2024-10-18 |
1,114.8716 KRW |
988,448.7066 LSK |
1,106.0000 KRW |
1,101.0000 KRW |
1,135.0000 KRW |
1,118.0000 KRW |
| 2024-10-17 |
1,120.7201 KRW |
1,069,042.2360 LSK |
1,127.0000 KRW |
1,100.0000 KRW |
1,136.0000 KRW |
1,106.0000 KRW |