Identifier on UpBit: KRW-LSK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
1,766.4656 KRW |
38,681,993.6807 LSK |
1,785.0000 KRW |
1,635.0000 KRW |
1,875.0000 KRW |
1,710.0000 KRW |
| 2024-01-25 |
1,816.9013 KRW |
110,150,336.1282 LSK |
1,775.0000 KRW |
1,610.0000 KRW |
1,950.0000 KRW |
1,710.0000 KRW |
| 2024-01-24 |
1,692.4175 KRW |
79,537,520.0626 LSK |
1,350.0000 KRW |
1,320.0000 KRW |
1,875.0000 KRW |
1,755.0000 KRW |
| 2024-01-23 |
1,340.2115 KRW |
2,128,735.7871 LSK |
1,380.0000 KRW |
1,290.0000 KRW |
1,415.0000 KRW |
1,350.0000 KRW |
| 2024-01-22 |
1,412.9129 KRW |
1,464,775.0836 LSK |
1,450.0000 KRW |
1,390.0000 KRW |
1,450.0000 KRW |
1,395.0000 KRW |
| 2024-01-21 |
1,462.4154 KRW |
770,821.5378 LSK |
1,460.0000 KRW |
1,450.0000 KRW |
1,480.0000 KRW |
1,450.0000 KRW |
| 2024-01-20 |
1,443.9761 KRW |
891,213.4054 LSK |
1,450.0000 KRW |
1,430.0000 KRW |
1,465.0000 KRW |
1,455.0000 KRW |
| 2024-01-19 |
1,430.2552 KRW |
1,825,005.1115 LSK |
1,455.0000 KRW |
1,405.0000 KRW |
1,475.0000 KRW |
1,445.0000 KRW |
| 2024-01-18 |
1,517.1446 KRW |
4,201,356.6745 LSK |
1,515.0000 KRW |
1,440.0000 KRW |
1,560.0000 KRW |
1,465.0000 KRW |
| 2024-01-17 |
1,522.3830 KRW |
1,961,566.5645 LSK |
1,540.0000 KRW |
1,505.0000 KRW |
1,540.0000 KRW |
1,515.0000 KRW |
| 2024-01-16 |
1,526.4096 KRW |
1,688,802.1308 LSK |
1,525.0000 KRW |
1,510.0000 KRW |
1,550.0000 KRW |
1,535.0000 KRW |
| 2024-01-15 |
1,524.0976 KRW |
2,161,850.9163 LSK |
1,515.0000 KRW |
1,510.0000 KRW |
1,540.0000 KRW |
1,525.0000 KRW |
| 2024-01-14 |
1,544.0247 KRW |
1,549,918.1774 LSK |
1,555.0000 KRW |
1,505.0000 KRW |
1,570.0000 KRW |
1,515.0000 KRW |
| 2024-01-13 |
1,560.0270 KRW |
5,218,084.6987 LSK |
1,525.0000 KRW |
1,495.0000 KRW |
1,605.0000 KRW |
1,560.0000 KRW |
| 2024-01-12 |
1,581.6573 KRW |
4,090,695.7932 LSK |
1,605.0000 KRW |
1,495.0000 KRW |
1,625.0000 KRW |
1,525.0000 KRW |
| 2024-01-11 |
1,585.0360 KRW |
5,510,327.6681 LSK |
1,560.0000 KRW |
1,520.0000 KRW |
1,645.0000 KRW |
1,600.0000 KRW |
| 2024-01-10 |
1,494.5720 KRW |
4,324,050.6364 LSK |
1,495.0000 KRW |
1,410.0000 KRW |
1,585.0000 KRW |
1,560.0000 KRW |
| 2024-01-09 |
1,510.6214 KRW |
4,052,795.6105 LSK |
1,600.0000 KRW |
1,440.0000 KRW |
1,600.0000 KRW |
1,485.0000 KRW |
| 2024-01-08 |
1,465.3427 KRW |
8,131,385.0205 LSK |
1,550.0000 KRW |
1,360.0000 KRW |
1,620.0000 KRW |
1,580.0000 KRW |
| 2024-01-07 |
1,693.8209 KRW |
15,668,296.9199 LSK |
1,820.0000 KRW |
1,530.0000 KRW |
1,830.0000 KRW |
1,535.0000 KRW |
| 2024-01-06 |
1,852.6665 KRW |
49,461,027.4025 LSK |
1,700.0000 KRW |
1,695.0000 KRW |
1,960.0000 KRW |
1,775.0000 KRW |
| 2024-01-05 |
1,729.2454 KRW |
12,986,270.6856 LSK |
1,820.0000 KRW |
1,660.0000 KRW |
1,840.0000 KRW |
1,715.0000 KRW |
| 2024-01-04 |
1,832.4779 KRW |
30,006,790.7572 LSK |
1,985.0000 KRW |
1,725.0000 KRW |
1,990.0000 KRW |
1,835.0000 KRW |
| 2024-01-03 |
2,209.8518 KRW |
199,915,441.8907 LSK |
2,110.0000 KRW |
1,720.0000 KRW |
2,470.0000 KRW |
2,005.0000 KRW |
| 2024-01-02 |
2,407.2660 KRW |
207,921,107.9090 LSK |
1,835.0000 KRW |
1,795.0000 KRW |
2,855.0000 KRW |
2,080.0000 KRW |
| 2024-01-01 |
1,771.2784 KRW |
3,727,147.5070 LSK |
1,755.0000 KRW |
1,695.0000 KRW |
1,855.0000 KRW |
1,815.0000 KRW |
| 2023-12-31 |
1,888.7585 KRW |
11,074,848.4649 LSK |
1,805.0000 KRW |
1,745.0000 KRW |
1,990.0000 KRW |
1,755.0000 KRW |
| 2023-12-30 |
1,740.6989 KRW |
7,946,478.2508 LSK |
1,730.0000 KRW |
1,675.0000 KRW |
1,820.0000 KRW |
1,805.0000 KRW |
| 2023-12-29 |
1,645.8892 KRW |
7,275,421.4810 LSK |
1,590.0000 KRW |
1,525.0000 KRW |
1,730.0000 KRW |
1,720.0000 KRW |
| 2023-12-28 |
1,642.7622 KRW |
4,886,201.6740 LSK |
1,710.0000 KRW |
1,580.0000 KRW |
1,715.0000 KRW |
1,585.0000 KRW |
| 2023-12-27 |
1,626.7914 KRW |
6,347,163.1017 LSK |
1,575.0000 KRW |
1,530.0000 KRW |
1,705.0000 KRW |
1,695.0000 KRW |
| 2023-12-26 |
1,534.2148 KRW |
2,448,558.5617 LSK |
1,550.0000 KRW |
1,490.0000 KRW |
1,575.0000 KRW |
1,570.0000 KRW |
| 2023-12-25 |
1,536.8683 KRW |
1,417,617.3468 LSK |
1,535.0000 KRW |
1,505.0000 KRW |
1,565.0000 KRW |
1,545.0000 KRW |
| 2023-12-24 |
1,564.8845 KRW |
2,348,784.9924 LSK |
1,570.0000 KRW |
1,525.0000 KRW |
1,595.0000 KRW |
1,530.0000 KRW |
| 2023-12-23 |
1,565.6845 KRW |
1,325,130.8412 LSK |
1,565.0000 KRW |
1,545.0000 KRW |
1,590.0000 KRW |
1,575.0000 KRW |
| 2023-12-22 |
1,565.0539 KRW |
2,374,530.2934 LSK |
1,575.0000 KRW |
1,540.0000 KRW |
1,590.0000 KRW |
1,570.0000 KRW |
| 2023-12-21 |
1,576.8260 KRW |
2,886,126.4523 LSK |
1,580.0000 KRW |
1,555.0000 KRW |
1,610.0000 KRW |
1,580.0000 KRW |
| 2023-12-20 |
1,558.5524 KRW |
5,098,205.1049 LSK |
1,560.0000 KRW |
1,520.0000 KRW |
1,590.0000 KRW |
1,575.0000 KRW |
| 2023-12-19 |
1,626.3384 KRW |
13,807,540.6108 LSK |
1,525.0000 KRW |
1,485.0000 KRW |
1,750.0000 KRW |
1,555.0000 KRW |
| 2023-12-18 |
1,497.6995 KRW |
2,121,629.0621 LSK |
1,565.0000 KRW |
1,430.0000 KRW |
1,575.0000 KRW |
1,520.0000 KRW |
| 2023-12-17 |
1,580.9356 KRW |
1,415,748.3130 LSK |
1,605.0000 KRW |
1,560.0000 KRW |
1,605.0000 KRW |
1,560.0000 KRW |
| 2023-12-16 |
1,603.9806 KRW |
1,842,132.2057 LSK |
1,625.0000 KRW |
1,555.0000 KRW |
1,625.0000 KRW |
1,605.0000 KRW |
| 2023-12-15 |
1,635.6230 KRW |
11,517,030.6473 LSK |
1,575.0000 KRW |
1,530.0000 KRW |
1,695.0000 KRW |
1,605.0000 KRW |
| 2023-12-14 |
1,555.9007 KRW |
1,231,816.3783 LSK |
1,565.0000 KRW |
1,535.0000 KRW |
1,575.0000 KRW |
1,570.0000 KRW |
| 2023-12-13 |
1,538.0831 KRW |
2,065,214.7192 LSK |
1,555.0000 KRW |
1,485.0000 KRW |
1,590.0000 KRW |
1,565.0000 KRW |
| 2023-12-12 |
1,543.1064 KRW |
2,076,622.4692 LSK |
1,545.0000 KRW |
1,510.0000 KRW |
1,570.0000 KRW |
1,545.0000 KRW |
| 2023-12-11 |
1,565.6711 KRW |
3,174,447.9670 LSK |
1,640.0000 KRW |
1,500.0000 KRW |
1,650.0000 KRW |
1,545.0000 KRW |
| 2023-12-10 |
1,642.1079 KRW |
2,373,507.2423 LSK |
1,660.0000 KRW |
1,610.0000 KRW |
1,665.0000 KRW |
1,645.0000 KRW |
| 2023-12-09 |
1,658.1325 KRW |
3,756,331.0952 LSK |
1,660.0000 KRW |
1,640.0000 KRW |
1,680.0000 KRW |
1,660.0000 KRW |
| 2023-12-08 |
1,634.2096 KRW |
3,036,957.3383 LSK |
1,640.0000 KRW |
1,610.0000 KRW |
1,655.0000 KRW |
1,650.0000 KRW |