Identifier on Huobi: lrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.1959 USDT |
1,444,396.4303 LRC |
0.1973 USDT |
0.1893 USDT |
0.1941 USDT |
0.2000 USDT |
| 2024-12-21 |
0.2138 USDT |
1,497,464.2476 LRC |
0.2070 USDT |
0.2046 USDT |
0.2098 USDT |
0.2146 USDT |
| 2024-12-20 |
0.1958 USDT |
4,806,982.5317 LRC |
0.2008 USDT |
0.1711 USDT |
0.1846 USDT |
0.2074 USDT |
| 2024-12-19 |
0.2146 USDT |
4,046,058.9230 LRC |
0.2194 USDT |
0.1930 USDT |
0.2008 USDT |
0.2061 USDT |
| 2024-12-18 |
0.2358 USDT |
1,128,851.4825 LRC |
0.2414 USDT |
0.2298 USDT |
0.2338 USDT |
0.2331 USDT |
| 2024-12-17 |
0.2509 USDT |
1,907,410.0132 LRC |
0.2559 USDT |
0.2413 USDT |
0.2478 USDT |
0.2469 USDT |
| 2024-12-16 |
0.2596 USDT |
2,089,171.9754 LRC |
0.2679 USDT |
0.2471 USDT |
0.2517 USDT |
0.2597 USDT |
| 2024-12-15 |
0.2576 USDT |
896,591.1797 LRC |
0.2577 USDT |
0.2504 USDT |
0.2558 USDT |
0.2636 USDT |
| 2024-12-14 |
0.2682 USDT |
1,100,691.4261 LRC |
0.2769 USDT |
0.2552 USDT |
0.2606 USDT |
0.2572 USDT |
| 2024-12-13 |
0.2721 USDT |
1,591,455.4901 LRC |
0.2788 USDT |
0.2634 USDT |
0.2695 USDT |
0.2710 USDT |
| 2024-12-12 |
0.2772 USDT |
2,563,731.3060 LRC |
0.2721 USDT |
0.2680 USDT |
0.2726 USDT |
0.2769 USDT |
| 2024-12-11 |
0.2543 USDT |
2,644,012.2830 LRC |
0.2428 USDT |
0.2322 USDT |
0.2401 USDT |
0.2709 USDT |
| 2024-12-10 |
0.2453 USDT |
2,215,127.0790 LRC |
0.2457 USDT |
0.2307 USDT |
0.2423 USDT |
0.2422 USDT |
| 2024-12-09 |
0.2860 USDT |
1,750,603.3969 LRC |
0.3156 USDT |
0.2718 USDT |
0.2781 USDT |
0.2783 USDT |
| 2024-12-08 |
0.3040 USDT |
1,484,739.8167 LRC |
0.3057 USDT |
0.2943 USDT |
0.3008 USDT |
0.3115 USDT |
| 2024-12-07 |
0.3129 USDT |
1,029,632.9742 LRC |
0.3195 USDT |
0.3044 USDT |
0.3083 USDT |
0.3113 USDT |
| 2024-12-06 |
0.3157 USDT |
2,163,040.9066 LRC |
0.3106 USDT |
0.2858 USDT |
0.3110 USDT |
0.3171 USDT |
| 2024-12-05 |
0.3091 USDT |
3,315,123.5981 LRC |
0.3157 USDT |
0.2975 USDT |
0.3049 USDT |
0.3092 USDT |
| 2024-12-04 |
0.3068 USDT |
3,970,744.8936 LRC |
0.2951 USDT |
0.2834 USDT |
0.2932 USDT |
0.3114 USDT |
| 2024-12-03 |
0.2685 USDT |
3,677,216.3105 LRC |
0.2554 USDT |
0.2485 USDT |
0.2594 USDT |
0.2807 USDT |
| 2024-12-02 |
0.2376 USDT |
1,866,988.1889 LRC |
0.2416 USDT |
0.2247 USDT |
0.2298 USDT |
0.2361 USDT |
| 2024-12-01 |
0.2409 USDT |
1,252,442.6993 LRC |
0.2462 USDT |
0.2359 USDT |
0.2397 USDT |
0.2435 USDT |
| 2024-11-30 |
0.2407 USDT |
1,966,542.5052 LRC |
0.2398 USDT |
0.2333 USDT |
0.2358 USDT |
0.2493 USDT |
| 2024-11-29 |
0.2327 USDT |
1,282,115.7557 LRC |
0.2332 USDT |
0.2230 USDT |
0.2283 USDT |
0.2353 USDT |
| 2024-11-28 |
0.2306 USDT |
1,802,390.3786 LRC |
0.2363 USDT |
0.2238 USDT |
0.2272 USDT |
0.2309 USDT |
| 2024-11-27 |
0.2183 USDT |
1,855,932.4430 LRC |
0.2149 USDT |
0.2111 USDT |
0.2166 USDT |
0.2294 USDT |
| 2024-11-26 |
0.2145 USDT |
2,811,208.1227 LRC |
0.2199 USDT |
0.2024 USDT |
0.2108 USDT |
0.2148 USDT |
| 2024-11-25 |
0.2290 USDT |
2,031,959.6754 LRC |
0.2345 USDT |
0.2184 USDT |
0.2261 USDT |
0.2277 USDT |
| 2024-11-24 |
0.2263 USDT |
3,865,061.9373 LRC |
0.2066 USDT |
0.2043 USDT |
0.2111 USDT |
0.2241 USDT |
| 2024-11-23 |
0.1996 USDT |
2,695,628.1755 LRC |
0.1892 USDT |
0.1863 USDT |
0.1930 USDT |
0.2013 USDT |
| 2024-11-22 |
0.1818 USDT |
1,140,145.3720 LRC |
0.1819 USDT |
0.1777 USDT |
0.1821 USDT |
0.1800 USDT |
| 2024-11-21 |
0.1757 USDT |
1,569,217.8358 LRC |
0.1723 USDT |
0.1682 USDT |
0.1712 USDT |
0.1764 USDT |
| 2024-11-20 |
0.1762 USDT |
1,059,535.2425 LRC |
0.1801 USDT |
0.1725 USDT |
0.1755 USDT |
0.1774 USDT |
| 2024-11-19 |
0.1860 USDT |
1,583,385.2011 LRC |
0.1889 USDT |
0.1799 USDT |
0.1834 USDT |
0.1825 USDT |
| 2024-11-18 |
0.1870 USDT |
2,839,005.2917 LRC |
0.1729 USDT |
0.1727 USDT |
0.1790 USDT |
0.1878 USDT |
| 2024-11-17 |
0.1771 USDT |
2,764,637.9747 LRC |
0.1734 USDT |
0.1618 USDT |
0.1669 USDT |
0.1752 USDT |
| 2024-11-16 |
0.1557 USDT |
2,100,325.6695 LRC |
0.1520 USDT |
0.1498 USDT |
0.1515 USDT |
0.1631 USDT |
| 2024-11-15 |
0.1427 USDT |
2,831,630.5720 LRC |
0.1387 USDT |
0.1336 USDT |
0.1365 USDT |
0.1522 USDT |
| 2024-11-14 |
0.1436 USDT |
1,478,785.4722 LRC |
0.1429 USDT |
0.1397 USDT |
0.1431 USDT |
0.1425 USDT |
| 2024-11-13 |
0.1416 USDT |
2,374,019.4040 LRC |
0.1464 USDT |
0.1343 USDT |
0.1382 USDT |
0.1470 USDT |
| 2024-11-12 |
0.1468 USDT |
3,570,001.6267 LRC |
0.1530 USDT |
0.1327 USDT |
0.1424 USDT |
0.1476 USDT |
| 2024-11-11 |
0.1468 USDT |
1,929,981.2081 LRC |
0.1465 USDT |
0.1425 USDT |
0.1452 USDT |
0.1488 USDT |
| 2024-11-10 |
0.1462 USDT |
1,574,243.9761 LRC |
0.1410 USDT |
0.1386 USDT |
0.1404 USDT |
0.1494 USDT |
| 2024-11-09 |
0.1450 USDT |
2,340,475.3902 LRC |
0.1404 USDT |
0.1375 USDT |
0.1387 USDT |
0.1386 USDT |
| 2024-11-08 |
0.1337 USDT |
1,986,249.9722 LRC |
0.1264 USDT |
0.1247 USDT |
0.1258 USDT |
0.1379 USDT |
| 2024-11-07 |
0.1248 USDT |
656,095.8784 LRC |
0.1244 USDT |
0.1227 USDT |
0.1239 USDT |
0.1250 USDT |
| 2024-11-06 |
0.1223 USDT |
1,431,261.1153 LRC |
0.1148 USDT |
0.1146 USDT |
0.1181 USDT |
0.1236 USDT |
| 2024-11-05 |
0.1122 USDT |
1,944,365.1013 LRC |
0.1096 USDT |
0.1092 USDT |
0.1105 USDT |
0.1148 USDT |
| 2024-11-04 |
0.1116 USDT |
1,018,064.2290 LRC |
0.1114 USDT |
0.1091 USDT |
0.1099 USDT |
0.1099 USDT |
| 2024-11-03 |
0.1133 USDT |
624,906.7977 LRC |
0.1171 USDT |
0.1092 USDT |
0.1103 USDT |
0.1099 USDT |