Identifier on UpBit: KRW-LSK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
1,068.0735 KRW |
12,357,895.2526 LSK |
1,015.0000 KRW |
1,010.0000 KRW |
1,120.0000 KRW |
1,025.0000 KRW |
| 2023-09-29 |
1,027.8098 KRW |
1,462,776.4091 LSK |
1,030.0000 KRW |
999.0000 KRW |
1,055.0000 KRW |
1,015.0000 KRW |
| 2023-09-28 |
1,007.0739 KRW |
1,273,249.1461 LSK |
992.0000 KRW |
984.0000 KRW |
1,035.0000 KRW |
1,025.0000 KRW |
| 2023-09-27 |
985.2286 KRW |
625,788.2122 LSK |
983.0000 KRW |
979.0000 KRW |
996.0000 KRW |
987.0000 KRW |
| 2023-09-26 |
983.2665 KRW |
486,915.1322 LSK |
986.0000 KRW |
979.0000 KRW |
989.0000 KRW |
979.0000 KRW |
| 2023-09-25 |
981.0785 KRW |
869,880.4930 LSK |
1,005.0000 KRW |
970.0000 KRW |
1,005.0000 KRW |
986.0000 KRW |
| 2023-09-24 |
1,037.0047 KRW |
2,531,015.0990 LSK |
1,025.0000 KRW |
998.0000 KRW |
1,075.0000 KRW |
1,005.0000 KRW |
| 2023-09-23 |
1,021.0914 KRW |
450,047.6674 LSK |
1,020.0000 KRW |
1,010.0000 KRW |
1,030.0000 KRW |
1,025.0000 KRW |
| 2023-09-22 |
1,009.3501 KRW |
625,106.6905 LSK |
995.0000 KRW |
994.0000 KRW |
1,030.0000 KRW |
1,020.0000 KRW |
| 2023-09-21 |
1,009.0304 KRW |
785,779.9597 LSK |
1,010.0000 KRW |
989.0000 KRW |
1,035.0000 KRW |
1,005.0000 KRW |
| 2023-09-20 |
999.7782 KRW |
841,915.0157 LSK |
995.0000 KRW |
983.0000 KRW |
1,025.0000 KRW |
1,020.0000 KRW |
| 2023-09-19 |
989.5010 KRW |
596,872.7857 LSK |
981.0000 KRW |
973.0000 KRW |
1,000.0000 KRW |
993.0000 KRW |
| 2023-09-18 |
972.8972 KRW |
383,821.5261 LSK |
966.0000 KRW |
955.0000 KRW |
991.0000 KRW |
986.0000 KRW |
| 2023-09-17 |
977.8979 KRW |
679,149.7658 LSK |
1,000.0000 KRW |
964.0000 KRW |
1,000.0000 KRW |
967.0000 KRW |
| 2023-09-16 |
998.4070 KRW |
805,196.3065 LSK |
996.0000 KRW |
992.0000 KRW |
1,010.0000 KRW |
1,000.0000 KRW |
| 2023-09-15 |
984.2144 KRW |
1,154,754.7182 LSK |
985.0000 KRW |
961.0000 KRW |
1,005.0000 KRW |
1,005.0000 KRW |
| 2023-09-14 |
963.9251 KRW |
1,106,750.3923 LSK |
947.0000 KRW |
942.0000 KRW |
996.0000 KRW |
990.0000 KRW |
| 2023-09-13 |
934.6250 KRW |
814,318.6695 LSK |
924.0000 KRW |
919.0000 KRW |
947.0000 KRW |
947.0000 KRW |
| 2023-09-12 |
917.1172 KRW |
359,008.0868 LSK |
909.0000 KRW |
909.0000 KRW |
927.0000 KRW |
924.0000 KRW |
| 2023-09-11 |
928.1247 KRW |
1,163,597.1663 LSK |
946.0000 KRW |
901.0000 KRW |
961.0000 KRW |
906.0000 KRW |
| 2023-09-10 |
945.6550 KRW |
492,652.0875 LSK |
957.0000 KRW |
941.0000 KRW |
958.0000 KRW |
946.0000 KRW |
| 2023-09-09 |
951.3000 KRW |
270,614.5749 LSK |
950.0000 KRW |
946.0000 KRW |
957.0000 KRW |
957.0000 KRW |
| 2023-09-08 |
951.9875 KRW |
547,251.7130 LSK |
955.0000 KRW |
944.0000 KRW |
965.0000 KRW |
950.0000 KRW |
| 2023-09-07 |
950.7764 KRW |
1,132,705.0769 LSK |
948.0000 KRW |
941.0000 KRW |
980.0000 KRW |
955.0000 KRW |
| 2023-09-06 |
946.1135 KRW |
455,403.0478 LSK |
946.0000 KRW |
938.0000 KRW |
953.0000 KRW |
946.0000 KRW |
| 2023-09-05 |
937.4486 KRW |
700,044.0263 LSK |
938.0000 KRW |
926.0000 KRW |
950.0000 KRW |
947.0000 KRW |
| 2023-09-04 |
941.5378 KRW |
878,609.8646 LSK |
953.0000 KRW |
932.0000 KRW |
955.0000 KRW |
938.0000 KRW |
| 2023-09-03 |
954.7992 KRW |
2,044,809.6295 LSK |
972.0000 KRW |
948.0000 KRW |
972.0000 KRW |
953.0000 KRW |
| 2023-09-02 |
983.0861 KRW |
15,866,145.5833 LSK |
939.0000 KRW |
937.0000 KRW |
1,020.0000 KRW |
962.0000 KRW |
| 2023-09-01 |
940.2573 KRW |
491,798.3841 LSK |
952.0000 KRW |
931.0000 KRW |
956.0000 KRW |
940.0000 KRW |
| 2023-08-31 |
973.6367 KRW |
683,519.6903 LSK |
994.0000 KRW |
952.0000 KRW |
994.0000 KRW |
957.0000 KRW |
| 2023-08-30 |
984.2163 KRW |
1,343,092.3687 LSK |
990.0000 KRW |
972.0000 KRW |
1,005.0000 KRW |
988.0000 KRW |
| 2023-08-29 |
985.0910 KRW |
11,062,228.3465 LSK |
959.0000 KRW |
948.0000 KRW |
1,010.0000 KRW |
987.0000 KRW |
| 2023-08-28 |
955.2443 KRW |
698,851.0087 LSK |
982.0000 KRW |
941.0000 KRW |
982.0000 KRW |
964.0000 KRW |
| 2023-08-27 |
988.9182 KRW |
1,156,125.2467 LSK |
1,005.0000 KRW |
977.0000 KRW |
1,005.0000 KRW |
980.0000 KRW |
| 2023-08-26 |
997.2414 KRW |
3,634,538.7303 LSK |
976.0000 KRW |
975.0000 KRW |
1,015.0000 KRW |
1,000.0000 KRW |
| 2023-08-25 |
976.3723 KRW |
487,014.2259 LSK |
987.0000 KRW |
962.0000 KRW |
988.0000 KRW |
970.0000 KRW |
| 2023-08-24 |
976.7620 KRW |
833,533.0188 LSK |
973.0000 KRW |
962.0000 KRW |
994.0000 KRW |
984.0000 KRW |
| 2023-08-23 |
964.0879 KRW |
301,211.7083 LSK |
963.0000 KRW |
953.0000 KRW |
976.0000 KRW |
971.0000 KRW |
| 2023-08-22 |
959.4870 KRW |
362,918.7567 LSK |
982.0000 KRW |
950.0000 KRW |
982.0000 KRW |
964.0000 KRW |
| 2023-08-21 |
979.4372 KRW |
521,992.6065 LSK |
996.0000 KRW |
960.0000 KRW |
1,005.0000 KRW |
982.0000 KRW |
| 2023-08-20 |
997.6122 KRW |
489,448.7709 LSK |
998.0000 KRW |
985.0000 KRW |
1,005.0000 KRW |
996.0000 KRW |
| 2023-08-19 |
978.9970 KRW |
550,025.5020 LSK |
976.0000 KRW |
970.0000 KRW |
994.0000 KRW |
991.0000 KRW |
| 2023-08-18 |
975.1679 KRW |
2,106,148.4455 LSK |
959.0000 KRW |
943.0000 KRW |
1,025.0000 KRW |
975.0000 KRW |
| 2023-08-17 |
986.2046 KRW |
1,897,917.7823 LSK |
1,020.0000 KRW |
921.0000 KRW |
1,045.0000 KRW |
955.0000 KRW |
| 2023-08-16 |
1,058.5822 KRW |
2,024,197.1190 LSK |
1,090.0000 KRW |
1,020.0000 KRW |
1,095.0000 KRW |
1,030.0000 KRW |
| 2023-08-15 |
1,119.1239 KRW |
1,021,705.4098 LSK |
1,125.0000 KRW |
1,090.0000 KRW |
1,145.0000 KRW |
1,090.0000 KRW |
| 2023-08-14 |
1,117.6670 KRW |
913,864.7662 LSK |
1,125.0000 KRW |
1,105.0000 KRW |
1,135.0000 KRW |
1,125.0000 KRW |
| 2023-08-13 |
1,134.7875 KRW |
1,412,297.3235 LSK |
1,140.0000 KRW |
1,120.0000 KRW |
1,155.0000 KRW |
1,130.0000 KRW |
| 2023-08-12 |
1,126.7011 KRW |
1,054,952.7017 LSK |
1,115.0000 KRW |
1,110.0000 KRW |
1,145.0000 KRW |
1,140.0000 KRW |