Identifier on Gemini: lrcusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.3764 USD |
205,326.2691 LRC |
0.3663 USD |
0.3640 USD |
0.3661 USD |
0.3877 USD |
| 2021-09-30 |
0.3609 USD |
257,753.2560 LRC |
0.3552 USD |
0.3532 USD |
0.3597 USD |
0.3631 USD |
| 2021-09-29 |
0.3572 USD |
62,476.6413 LRC |
0.3504 USD |
0.3504 USD |
0.3539 USD |
0.3552 USD |
| 2021-09-28 |
0.3585 USD |
169,615.6688 LRC |
0.3653 USD |
0.3535 USD |
0.3561 USD |
0.3561 USD |
| 2021-09-27 |
0.3746 USD |
113,425.7375 LRC |
0.3670 USD |
0.3658 USD |
0.3723 USD |
0.3723 USD |
| 2021-09-26 |
0.3698 USD |
178,821.1120 LRC |
0.3812 USD |
0.3552 USD |
0.3618 USD |
0.3681 USD |
| 2021-09-25 |
0.3814 USD |
83,933.5234 LRC |
0.3806 USD |
0.3700 USD |
0.3767 USD |
0.3817 USD |
| 2021-09-24 |
0.3852 USD |
171,682.6450 LRC |
0.4117 USD |
0.3700 USD |
0.3763 USD |
0.3816 USD |
| 2021-09-23 |
0.4104 USD |
246,704.8433 LRC |
0.4094 USD |
0.3991 USD |
0.4029 USD |
0.4105 USD |
| 2021-09-22 |
0.3977 USD |
192,243.7358 LRC |
0.3747 USD |
0.3698 USD |
0.3827 USD |
0.4094 USD |
| 2021-09-21 |
0.3909 USD |
176,144.9802 LRC |
0.4000 USD |
0.3696 USD |
0.3841 USD |
0.3793 USD |
| 2021-09-20 |
0.4134 USD |
178,598.4365 LRC |
0.4506 USD |
0.3892 USD |
0.4049 USD |
0.3977 USD |
| 2021-09-19 |
0.4596 USD |
106,113.5294 LRC |
0.4588 USD |
0.4465 USD |
0.4533 USD |
0.4529 USD |
| 2021-09-18 |
0.4577 USD |
71,831.7199 LRC |
0.4622 USD |
0.4504 USD |
0.4560 USD |
0.4586 USD |
| 2021-09-17 |
0.4624 USD |
102,420.5910 LRC |
0.4713 USD |
0.4485 USD |
0.4564 USD |
0.4585 USD |
| 2021-09-16 |
0.4853 USD |
180,654.2477 LRC |
0.4961 USD |
0.4585 USD |
0.4673 USD |
0.4713 USD |
| 2021-09-15 |
0.4868 USD |
259,216.4621 LRC |
0.4667 USD |
0.4604 USD |
0.4658 USD |
0.4877 USD |
| 2021-09-14 |
0.4494 USD |
354,804.6342 LRC |
0.4348 USD |
0.4270 USD |
0.4303 USD |
0.4696 USD |
| 2021-09-13 |
0.4412 USD |
424,123.6495 LRC |
0.4824 USD |
0.4125 USD |
0.4366 USD |
0.4350 USD |
| 2021-09-12 |
0.4907 USD |
567,359.9511 LRC |
0.4370 USD |
0.4220 USD |
0.4291 USD |
0.4824 USD |
| 2021-09-11 |
0.4486 USD |
276,058.3272 LRC |
0.4165 USD |
0.4130 USD |
0.4188 USD |
0.4371 USD |
| 2021-09-10 |
0.4329 USD |
213,278.5301 LRC |
0.4484 USD |
0.4042 USD |
0.4128 USD |
0.4133 USD |
| 2021-09-09 |
0.4471 USD |
505,695.8988 LRC |
0.4345 USD |
0.4287 USD |
0.4387 USD |
0.4516 USD |
| 2021-09-08 |
0.4448 USD |
370,475.3109 LRC |
0.4056 USD |
0.3963 USD |
0.4117 USD |
0.4345 USD |
| 2021-09-07 |
0.4533 USD |
482,593.2161 LRC |
0.5041 USD |
0.3829 USD |
0.4064 USD |
0.4048 USD |
| 2021-09-06 |
0.5112 USD |
185,482.0131 LRC |
0.5223 USD |
0.4700 USD |
0.5043 USD |
0.5041 USD |
| 2021-09-05 |
0.5190 USD |
343,534.0383 LRC |
0.5080 USD |
0.5034 USD |
0.5060 USD |
0.5223 USD |
| 2021-09-04 |
0.5114 USD |
362,899.0256 LRC |
0.5138 USD |
0.5031 USD |
0.5079 USD |
0.5079 USD |
| 2021-09-03 |
0.5130 USD |
481,697.0523 LRC |
0.5278 USD |
0.4981 USD |
0.5146 USD |
0.5138 USD |
| 2021-09-02 |
0.5338 USD |
316,873.9849 LRC |
0.5363 USD |
0.5254 USD |
0.5306 USD |
0.5255 USD |
| 2021-09-01 |
0.5360 USD |
343,921.2158 LRC |
0.5564 USD |
0.5187 USD |
0.5282 USD |
0.5376 USD |
| 2021-08-31 |
0.5358 USD |
331,723.9151 LRC |
0.5306 USD |
0.5172 USD |
0.5243 USD |
0.5419 USD |
| 2021-08-30 |
0.5631 USD |
1,092,255.1013 LRC |
0.5557 USD |
0.5321 USD |
0.5469 USD |
0.5321 USD |
| 2021-08-29 |
0.6266 USD |
1,022,873.5964 LRC |
0.5502 USD |
0.5194 USD |
0.5313 USD |
0.5566 USD |
| 2021-08-28 |
0.5362 USD |
1,069,449.3150 LRC |
0.4965 USD |
0.4882 USD |
0.4983 USD |
0.5456 USD |
| 2021-08-27 |
0.5148 USD |
783,452.5756 LRC |
0.4930 USD |
0.4812 USD |
0.4968 USD |
0.5011 USD |
| 2021-08-26 |
0.4881 USD |
510,045.3287 LRC |
0.4635 USD |
0.4465 USD |
0.4532 USD |
0.4891 USD |
| 2021-08-25 |
0.4686 USD |
232,164.9506 LRC |
0.4583 USD |
0.4408 USD |
0.4485 USD |
0.4611 USD |
| 2021-08-24 |
0.4946 USD |
521,577.6307 LRC |
0.5097 USD |
0.4418 USD |
0.4668 USD |
0.4667 USD |
| 2021-08-23 |
0.5154 USD |
1,225,644.4413 LRC |
0.5518 USD |
0.4841 USD |
0.4944 USD |
0.5097 USD |
| 2021-08-22 |
0.5119 USD |
2,247,371.0509 LRC |
0.3523 USD |
0.3513 USD |
0.3559 USD |
0.5560 USD |
| 2021-08-21 |
0.3532 USD |
206,833.2596 LRC |
0.3521 USD |
0.3420 USD |
0.3501 USD |
0.3523 USD |
| 2021-08-20 |
0.3457 USD |
296,486.1810 LRC |
0.3286 USD |
0.3256 USD |
0.3301 USD |
0.3538 USD |
| 2021-08-19 |
0.3195 USD |
92,190.1773 LRC |
0.3153 USD |
0.3052 USD |
0.3095 USD |
0.3234 USD |
| 2021-08-18 |
0.3104 USD |
308,296.9357 LRC |
0.3148 USD |
0.3000 USD |
0.3092 USD |
0.3179 USD |
| 2021-08-17 |
0.3347 USD |
168,639.8847 LRC |
0.3456 USD |
0.3100 USD |
0.3189 USD |
0.3162 USD |
| 2021-08-16 |
0.3473 USD |
478,510.2247 LRC |
0.3252 USD |
0.3235 USD |
0.3286 USD |
0.3510 USD |
| 2021-08-15 |
0.3217 USD |
166,576.7189 LRC |
0.3270 USD |
0.3122 USD |
0.3150 USD |
0.3263 USD |
| 2021-08-14 |
0.3292 USD |
134,284.2541 LRC |
0.3376 USD |
0.3153 USD |
0.3201 USD |
0.3289 USD |
| 2021-08-13 |
0.3262 USD |
486,556.1258 LRC |
0.2841 USD |
0.2841 USD |
0.2889 USD |
0.3371 USD |