Identifier on UpBit: KRW-LSK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-22 |
1,018.5736 KRW |
4,611,447.1256 LSK |
991.0000 KRW |
989.0000 KRW |
1,055.0000 KRW |
1,005.0000 KRW |
| 2023-06-21 |
968.9988 KRW |
5,129,519.4626 LSK |
951.0000 KRW |
947.0000 KRW |
993.0000 KRW |
993.0000 KRW |
| 2023-06-20 |
932.2749 KRW |
1,732,358.8960 LSK |
931.0000 KRW |
917.0000 KRW |
952.0000 KRW |
949.0000 KRW |
| 2023-06-19 |
923.4175 KRW |
1,172,548.4860 LSK |
917.0000 KRW |
915.0000 KRW |
940.0000 KRW |
932.0000 KRW |
| 2023-06-18 |
928.0915 KRW |
712,702.1329 LSK |
935.0000 KRW |
916.0000 KRW |
935.0000 KRW |
918.0000 KRW |
| 2023-06-17 |
928.5093 KRW |
1,220,550.3471 LSK |
933.0000 KRW |
915.0000 KRW |
939.0000 KRW |
935.0000 KRW |
| 2023-06-16 |
916.6456 KRW |
2,254,217.4334 LSK |
931.0000 KRW |
905.0000 KRW |
936.0000 KRW |
933.0000 KRW |
| 2023-06-15 |
945.7917 KRW |
10,659,402.5873 LSK |
1,005.0000 KRW |
904.0000 KRW |
1,005.0000 KRW |
932.0000 KRW |
| 2023-06-14 |
1,005.9070 KRW |
43,794,883.8197 LSK |
909.0000 KRW |
909.0000 KRW |
1,075.0000 KRW |
987.0000 KRW |
| 2023-06-13 |
925.5409 KRW |
3,337,444.5374 LSK |
914.0000 KRW |
895.0000 KRW |
949.0000 KRW |
912.0000 KRW |
| 2023-06-12 |
904.8628 KRW |
1,025,437.3716 LSK |
926.0000 KRW |
888.0000 KRW |
928.0000 KRW |
913.0000 KRW |
| 2023-06-11 |
946.2435 KRW |
3,026,354.7458 LSK |
928.0000 KRW |
912.0000 KRW |
995.0000 KRW |
921.0000 KRW |
| 2023-06-10 |
934.1328 KRW |
3,298,803.5015 LSK |
1,020.0000 KRW |
874.0000 KRW |
1,020.0000 KRW |
922.0000 KRW |
| 2023-06-09 |
1,027.8264 KRW |
2,423,286.4796 LSK |
1,040.0000 KRW |
1,015.0000 KRW |
1,040.0000 KRW |
1,025.0000 KRW |
| 2023-06-08 |
1,062.7558 KRW |
8,663,197.5857 LSK |
1,030.0000 KRW |
1,020.0000 KRW |
1,105.0000 KRW |
1,050.0000 KRW |
| 2023-06-07 |
1,137.3591 KRW |
42,080,626.0362 LSK |
1,055.0000 KRW |
1,010.0000 KRW |
1,225.0000 KRW |
1,020.0000 KRW |
| 2023-06-06 |
1,039.8013 KRW |
3,514,515.6023 LSK |
1,045.0000 KRW |
991.0000 KRW |
1,100.0000 KRW |
1,055.0000 KRW |
| 2023-06-05 |
1,157.8672 KRW |
11,785,022.2891 LSK |
1,120.0000 KRW |
1,010.0000 KRW |
1,225.0000 KRW |
1,050.0000 KRW |
| 2023-06-04 |
1,127.2229 KRW |
1,387,855.4601 LSK |
1,105.0000 KRW |
1,095.0000 KRW |
1,150.0000 KRW |
1,125.0000 KRW |
| 2023-06-03 |
1,100.5941 KRW |
457,297.9312 LSK |
1,085.0000 KRW |
1,080.0000 KRW |
1,115.0000 KRW |
1,110.0000 KRW |
| 2023-06-02 |
1,074.1008 KRW |
338,183.6587 LSK |
1,075.0000 KRW |
1,060.0000 KRW |
1,090.0000 KRW |
1,090.0000 KRW |
| 2023-06-01 |
1,071.4189 KRW |
469,695.8245 LSK |
1,075.0000 KRW |
1,055.0000 KRW |
1,105.0000 KRW |
1,080.0000 KRW |
| 2023-05-31 |
1,086.9703 KRW |
524,579.1262 LSK |
1,110.0000 KRW |
1,065.0000 KRW |
1,115.0000 KRW |
1,080.0000 KRW |
| 2023-05-30 |
1,114.6019 KRW |
280,672.7289 LSK |
1,110.0000 KRW |
1,105.0000 KRW |
1,125.0000 KRW |
1,120.0000 KRW |
| 2023-05-29 |
1,114.8850 KRW |
324,161.8183 LSK |
1,120.0000 KRW |
1,105.0000 KRW |
1,125.0000 KRW |
1,105.0000 KRW |
| 2023-05-28 |
1,104.1927 KRW |
570,919.9649 LSK |
1,095.0000 KRW |
1,085.0000 KRW |
1,120.0000 KRW |
1,120.0000 KRW |
| 2023-05-27 |
1,085.7050 KRW |
233,668.7615 LSK |
1,090.0000 KRW |
1,080.0000 KRW |
1,090.0000 KRW |
1,090.0000 KRW |
| 2023-05-26 |
1,072.3374 KRW |
245,605.4631 LSK |
1,080.0000 KRW |
1,055.0000 KRW |
1,090.0000 KRW |
1,090.0000 KRW |
| 2023-05-25 |
1,063.3974 KRW |
552,054.5213 LSK |
1,075.0000 KRW |
1,050.0000 KRW |
1,080.0000 KRW |
1,075.0000 KRW |
| 2023-05-24 |
1,095.8200 KRW |
746,975.5461 LSK |
1,130.0000 KRW |
1,075.0000 KRW |
1,130.0000 KRW |
1,080.0000 KRW |
| 2023-05-23 |
1,122.8692 KRW |
395,058.6341 LSK |
1,120.0000 KRW |
1,105.0000 KRW |
1,135.0000 KRW |
1,125.0000 KRW |
| 2023-05-22 |
1,105.8271 KRW |
674,453.1115 LSK |
1,125.0000 KRW |
1,085.0000 KRW |
1,140.0000 KRW |
1,115.0000 KRW |
| 2023-05-21 |
1,142.5156 KRW |
622,290.0604 LSK |
1,165.0000 KRW |
1,120.0000 KRW |
1,165.0000 KRW |
1,125.0000 KRW |
| 2023-05-20 |
1,156.1570 KRW |
265,795.3453 LSK |
1,155.0000 KRW |
1,150.0000 KRW |
1,165.0000 KRW |
1,165.0000 KRW |
| 2023-05-19 |
1,154.1498 KRW |
400,944.7499 LSK |
1,160.0000 KRW |
1,145.0000 KRW |
1,165.0000 KRW |
1,155.0000 KRW |
| 2023-05-18 |
1,163.3100 KRW |
555,386.2418 LSK |
1,160.0000 KRW |
1,155.0000 KRW |
1,175.0000 KRW |
1,155.0000 KRW |
| 2023-05-17 |
1,153.2916 KRW |
653,999.5462 LSK |
1,155.0000 KRW |
1,145.0000 KRW |
1,165.0000 KRW |
1,160.0000 KRW |
| 2023-05-16 |
1,147.3748 KRW |
462,340.4423 LSK |
1,150.0000 KRW |
1,135.0000 KRW |
1,155.0000 KRW |
1,145.0000 KRW |
| 2023-05-15 |
1,145.5427 KRW |
555,517.6891 LSK |
1,145.0000 KRW |
1,120.0000 KRW |
1,160.0000 KRW |
1,160.0000 KRW |
| 2023-05-14 |
1,149.1314 KRW |
306,051.6931 LSK |
1,145.0000 KRW |
1,140.0000 KRW |
1,160.0000 KRW |
1,150.0000 KRW |
| 2023-05-13 |
1,154.7919 KRW |
598,696.9055 LSK |
1,155.0000 KRW |
1,140.0000 KRW |
1,170.0000 KRW |
1,150.0000 KRW |
| 2023-05-12 |
1,129.5845 KRW |
1,317,024.6160 LSK |
1,170.0000 KRW |
1,105.0000 KRW |
1,170.0000 KRW |
1,155.0000 KRW |
| 2023-05-11 |
1,173.4999 KRW |
726,942.1890 LSK |
1,190.0000 KRW |
1,150.0000 KRW |
1,190.0000 KRW |
1,160.0000 KRW |
| 2023-05-10 |
1,181.8603 KRW |
1,258,869.7625 LSK |
1,185.0000 KRW |
1,160.0000 KRW |
1,200.0000 KRW |
1,190.0000 KRW |
| 2023-05-09 |
1,168.0489 KRW |
1,367,873.3752 LSK |
1,160.0000 KRW |
1,140.0000 KRW |
1,195.0000 KRW |
1,190.0000 KRW |
| 2023-05-08 |
1,192.6548 KRW |
1,903,943.8973 LSK |
1,240.0000 KRW |
1,160.0000 KRW |
1,245.0000 KRW |
1,175.0000 KRW |
| 2023-05-07 |
1,241.9824 KRW |
1,552,193.6830 LSK |
1,255.0000 KRW |
1,225.0000 KRW |
1,265.0000 KRW |
1,240.0000 KRW |
| 2023-05-06 |
1,323.9163 KRW |
12,855,007.7260 LSK |
1,290.0000 KRW |
1,240.0000 KRW |
1,380.0000 KRW |
1,250.0000 KRW |
| 2023-05-05 |
1,287.0007 KRW |
1,623,616.4665 LSK |
1,270.0000 KRW |
1,255.0000 KRW |
1,315.0000 KRW |
1,290.0000 KRW |
| 2023-05-04 |
1,260.4330 KRW |
1,257,930.5554 LSK |
1,265.0000 KRW |
1,215.0000 KRW |
1,285.0000 KRW |
1,270.0000 KRW |