Identifier on UpBit: KRW-LSK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
1,430.4606 KRW |
4,266,143.2133 LSK |
1,440.0000 KRW |
1,380.0000 KRW |
1,475.0000 KRW |
1,410.0000 KRW |
| 2022-09-26 |
1,426.8519 KRW |
17,900,954.8825 LSK |
1,370.0000 KRW |
1,360.0000 KRW |
1,485.0000 KRW |
1,450.0000 KRW |
| 2022-09-25 |
1,411.6486 KRW |
3,932,142.4551 LSK |
1,375.0000 KRW |
1,370.0000 KRW |
1,465.0000 KRW |
1,385.0000 KRW |
| 2022-09-24 |
1,379.5953 KRW |
871,052.4187 LSK |
1,370.0000 KRW |
1,365.0000 KRW |
1,395.0000 KRW |
1,370.0000 KRW |
| 2022-09-23 |
1,363.0095 KRW |
1,333,452.8811 LSK |
1,360.0000 KRW |
1,345.0000 KRW |
1,380.0000 KRW |
1,375.0000 KRW |
| 2022-09-22 |
1,345.3050 KRW |
1,670,825.8389 LSK |
1,330.0000 KRW |
1,315.0000 KRW |
1,375.0000 KRW |
1,365.0000 KRW |
| 2022-09-21 |
1,399.7471 KRW |
11,339,911.5975 LSK |
1,345.0000 KRW |
1,300.0000 KRW |
1,490.0000 KRW |
1,315.0000 KRW |
| 2022-09-20 |
1,336.6269 KRW |
888,910.3224 LSK |
1,360.0000 KRW |
1,300.0000 KRW |
1,360.0000 KRW |
1,335.0000 KRW |
| 2022-09-19 |
1,315.1674 KRW |
1,986,411.1056 LSK |
1,365.0000 KRW |
1,280.0000 KRW |
1,370.0000 KRW |
1,360.0000 KRW |
| 2022-09-18 |
1,395.5861 KRW |
1,134,576.6349 LSK |
1,430.0000 KRW |
1,335.0000 KRW |
1,445.0000 KRW |
1,345.0000 KRW |
| 2022-09-17 |
1,412.2459 KRW |
536,052.2417 LSK |
1,410.0000 KRW |
1,400.0000 KRW |
1,425.0000 KRW |
1,425.0000 KRW |
| 2022-09-16 |
1,405.0261 KRW |
1,174,737.6430 LSK |
1,400.0000 KRW |
1,385.0000 KRW |
1,430.0000 KRW |
1,415.0000 KRW |
| 2022-09-15 |
1,412.2216 KRW |
1,876,747.4461 LSK |
1,430.0000 KRW |
1,380.0000 KRW |
1,455.0000 KRW |
1,395.0000 KRW |
| 2022-09-14 |
1,415.2504 KRW |
1,028,749.8098 LSK |
1,410.0000 KRW |
1,400.0000 KRW |
1,430.0000 KRW |
1,425.0000 KRW |
| 2022-09-13 |
1,471.9979 KRW |
4,973,982.8399 LSK |
1,555.0000 KRW |
1,390.0000 KRW |
1,560.0000 KRW |
1,415.0000 KRW |
| 2022-09-12 |
1,498.3243 KRW |
4,739,878.4794 LSK |
1,485.0000 KRW |
1,475.0000 KRW |
1,520.0000 KRW |
1,505.0000 KRW |
| 2022-09-11 |
1,481.7363 KRW |
3,288,390.1648 LSK |
1,475.0000 KRW |
1,455.0000 KRW |
1,520.0000 KRW |
1,485.0000 KRW |
| 2022-09-10 |
1,466.6451 KRW |
2,438,757.3498 LSK |
1,485.0000 KRW |
1,445.0000 KRW |
1,485.0000 KRW |
1,470.0000 KRW |
| 2022-09-09 |
1,467.9078 KRW |
8,510,906.5326 LSK |
1,460.0000 KRW |
1,440.0000 KRW |
1,515.0000 KRW |
1,480.0000 KRW |
| 2022-09-08 |
1,607.5967 KRW |
73,451,849.9224 LSK |
1,400.0000 KRW |
1,390.0000 KRW |
1,790.0000 KRW |
1,465.0000 KRW |
| 2022-09-07 |
1,367.2330 KRW |
655,859.9468 LSK |
1,370.0000 KRW |
1,340.0000 KRW |
1,405.0000 KRW |
1,395.0000 KRW |
| 2022-09-06 |
1,426.8975 KRW |
1,055,440.3910 LSK |
1,445.0000 KRW |
1,360.0000 KRW |
1,465.0000 KRW |
1,375.0000 KRW |
| 2022-09-05 |
1,443.2880 KRW |
400,207.0182 LSK |
1,455.0000 KRW |
1,425.0000 KRW |
1,470.0000 KRW |
1,445.0000 KRW |
| 2022-09-04 |
1,456.1755 KRW |
354,237.0047 LSK |
1,455.0000 KRW |
1,450.0000 KRW |
1,465.0000 KRW |
1,460.0000 KRW |
| 2022-09-03 |
1,458.3852 KRW |
924,106.4383 LSK |
1,440.0000 KRW |
1,440.0000 KRW |
1,485.0000 KRW |
1,455.0000 KRW |
| 2022-09-02 |
1,450.7166 KRW |
595,874.3588 LSK |
1,455.0000 KRW |
1,435.0000 KRW |
1,465.0000 KRW |
1,440.0000 KRW |
| 2022-09-01 |
1,447.1468 KRW |
664,279.7104 LSK |
1,475.0000 KRW |
1,425.0000 KRW |
1,485.0000 KRW |
1,455.0000 KRW |
| 2022-08-31 |
1,471.9116 KRW |
1,662,040.0285 LSK |
1,445.0000 KRW |
1,440.0000 KRW |
1,500.0000 KRW |
1,465.0000 KRW |
| 2022-08-30 |
1,464.2409 KRW |
1,483,080.2313 LSK |
1,460.0000 KRW |
1,410.0000 KRW |
1,510.0000 KRW |
1,450.0000 KRW |
| 2022-08-29 |
1,418.2868 KRW |
1,151,890.5728 LSK |
1,425.0000 KRW |
1,385.0000 KRW |
1,460.0000 KRW |
1,450.0000 KRW |
| 2022-08-28 |
1,450.9143 KRW |
720,147.2457 LSK |
1,440.0000 KRW |
1,425.0000 KRW |
1,470.0000 KRW |
1,430.0000 KRW |
| 2022-08-27 |
1,458.0570 KRW |
1,647,235.6150 LSK |
1,450.0000 KRW |
1,415.0000 KRW |
1,510.0000 KRW |
1,440.0000 KRW |
| 2022-08-26 |
1,511.9768 KRW |
1,535,194.0369 LSK |
1,560.0000 KRW |
1,465.0000 KRW |
1,565.0000 KRW |
1,470.0000 KRW |
| 2022-08-25 |
1,535.7541 KRW |
1,325,180.7837 LSK |
1,520.0000 KRW |
1,500.0000 KRW |
1,565.0000 KRW |
1,550.0000 KRW |
| 2022-08-24 |
1,523.0522 KRW |
1,376,451.7742 LSK |
1,545.0000 KRW |
1,500.0000 KRW |
1,550.0000 KRW |
1,520.0000 KRW |
| 2022-08-23 |
1,521.4465 KRW |
1,191,139.3183 LSK |
1,550.0000 KRW |
1,475.0000 KRW |
1,560.0000 KRW |
1,540.0000 KRW |
| 2022-08-22 |
1,506.9517 KRW |
3,516,436.7599 LSK |
1,495.0000 KRW |
1,435.0000 KRW |
1,560.0000 KRW |
1,545.0000 KRW |
| 2022-08-21 |
1,498.5214 KRW |
1,347,763.3089 LSK |
1,485.0000 KRW |
1,465.0000 KRW |
1,535.0000 KRW |
1,500.0000 KRW |
| 2022-08-20 |
1,491.7691 KRW |
1,433,161.8622 LSK |
1,475.0000 KRW |
1,445.0000 KRW |
1,535.0000 KRW |
1,480.0000 KRW |
| 2022-08-19 |
1,523.0509 KRW |
2,087,063.1619 LSK |
1,625.0000 KRW |
1,460.0000 KRW |
1,625.0000 KRW |
1,470.0000 KRW |
| 2022-08-18 |
1,634.3473 KRW |
856,233.7055 LSK |
1,635.0000 KRW |
1,610.0000 KRW |
1,670.0000 KRW |
1,630.0000 KRW |
| 2022-08-17 |
1,656.0899 KRW |
1,619,204.5443 LSK |
1,700.0000 KRW |
1,605.0000 KRW |
1,710.0000 KRW |
1,635.0000 KRW |
| 2022-08-16 |
1,698.0425 KRW |
1,177,903.1985 LSK |
1,725.0000 KRW |
1,665.0000 KRW |
1,740.0000 KRW |
1,690.0000 KRW |
| 2022-08-15 |
1,747.0587 KRW |
7,741,945.8104 LSK |
1,695.0000 KRW |
1,675.0000 KRW |
1,825.0000 KRW |
1,720.0000 KRW |
| 2022-08-14 |
1,730.1524 KRW |
3,155,332.3441 LSK |
1,735.0000 KRW |
1,675.0000 KRW |
1,775.0000 KRW |
1,705.0000 KRW |
| 2022-08-13 |
1,728.2986 KRW |
3,430,521.1163 LSK |
1,710.0000 KRW |
1,680.0000 KRW |
1,775.0000 KRW |
1,720.0000 KRW |
| 2022-08-12 |
1,687.7847 KRW |
3,751,521.4842 LSK |
1,685.0000 KRW |
1,650.0000 KRW |
1,740.0000 KRW |
1,700.0000 KRW |
| 2022-08-11 |
1,659.7188 KRW |
4,618,185.8116 LSK |
1,620.0000 KRW |
1,620.0000 KRW |
1,735.0000 KRW |
1,675.0000 KRW |
| 2022-08-10 |
1,590.4581 KRW |
2,927,499.6943 LSK |
1,575.0000 KRW |
1,535.0000 KRW |
1,635.0000 KRW |
1,610.0000 KRW |
| 2022-08-09 |
1,611.3257 KRW |
3,600,140.0672 LSK |
1,625.0000 KRW |
1,540.0000 KRW |
1,675.0000 KRW |
1,570.0000 KRW |