Identifier on Huobi: lrcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.3434 USDT |
1,295,797.4920 LRC |
0.3404 USDT |
0.3284 USDT |
0.3348 USDT |
0.3456 USDT |
| 2024-04-03 |
0.3416 USDT |
1,954,835.0282 LRC |
0.3386 USDT |
0.3259 USDT |
0.3365 USDT |
0.3364 USDT |
| 2024-04-02 |
0.3438 USDT |
2,107,443.3925 LRC |
0.3625 USDT |
0.3311 USDT |
0.3383 USDT |
0.3439 USDT |
| 2024-04-01 |
0.3700 USDT |
2,001,061.2856 LRC |
0.3820 USDT |
0.3521 USDT |
0.3581 USDT |
0.3582 USDT |
| 2024-03-31 |
0.3813 USDT |
1,131,680.2906 LRC |
0.3736 USDT |
0.3719 USDT |
0.3761 USDT |
0.3850 USDT |
| 2024-03-30 |
0.3810 USDT |
1,292,254.5091 LRC |
0.3840 USDT |
0.3750 USDT |
0.3791 USDT |
0.3801 USDT |
| 2024-03-29 |
0.3877 USDT |
1,239,456.4238 LRC |
0.3930 USDT |
0.3776 USDT |
0.3859 USDT |
0.3888 USDT |
| 2024-03-28 |
0.3934 USDT |
1,635,489.2182 LRC |
0.3923 USDT |
0.3834 USDT |
0.3902 USDT |
0.3919 USDT |
| 2024-03-27 |
0.4090 USDT |
1,431,287.5559 LRC |
0.4160 USDT |
0.3855 USDT |
0.3982 USDT |
0.3964 USDT |
| 2024-03-26 |
0.4173 USDT |
1,865,244.5150 LRC |
0.4148 USDT |
0.4014 USDT |
0.4104 USDT |
0.4077 USDT |
| 2024-03-25 |
0.4058 USDT |
1,704,234.9710 LRC |
0.3989 USDT |
0.3945 USDT |
0.4010 USDT |
0.4236 USDT |
| 2024-03-24 |
0.3832 USDT |
1,310,227.3555 LRC |
0.3784 USDT |
0.3726 USDT |
0.3767 USDT |
0.3841 USDT |
| 2024-03-23 |
0.3837 USDT |
1,721,239.5240 LRC |
0.3772 USDT |
0.3711 USDT |
0.3773 USDT |
0.3881 USDT |
| 2024-03-22 |
0.3853 USDT |
1,889,884.2059 LRC |
0.3906 USDT |
0.3654 USDT |
0.3729 USDT |
0.3743 USDT |
| 2024-03-21 |
0.3924 USDT |
2,104,088.6753 LRC |
0.3990 USDT |
0.3759 USDT |
0.3887 USDT |
0.3807 USDT |
| 2024-03-20 |
0.3617 USDT |
1,797,417.0553 LRC |
0.3539 USDT |
0.3408 USDT |
0.3528 USDT |
0.3647 USDT |
| 2024-03-19 |
0.3645 USDT |
3,085,435.6166 LRC |
0.3905 USDT |
0.3359 USDT |
0.3520 USDT |
0.3563 USDT |
| 2024-03-18 |
0.4197 USDT |
1,546,215.7669 LRC |
0.4364 USDT |
0.3872 USDT |
0.3976 USDT |
0.3956 USDT |
| 2024-03-17 |
0.4349 USDT |
1,642,169.9107 LRC |
0.4256 USDT |
0.4082 USDT |
0.4268 USDT |
0.4368 USDT |
| 2024-03-16 |
0.4659 USDT |
2,182,339.2368 LRC |
0.4918 USDT |
0.4152 USDT |
0.4344 USDT |
0.4309 USDT |
| 2024-03-15 |
0.4942 USDT |
3,227,240.0412 LRC |
0.5386 USDT |
0.4355 USDT |
0.4694 USDT |
0.4801 USDT |
| 2024-03-14 |
0.4919 USDT |
2,707,222.0088 LRC |
0.4264 USDT |
0.4248 USDT |
0.4634 USDT |
0.5103 USDT |
| 2024-03-13 |
0.4273 USDT |
2,621,394.6788 LRC |
0.4207 USDT |
0.4165 USDT |
0.4224 USDT |
0.4227 USDT |
| 2024-03-12 |
0.4219 USDT |
2,937,506.6680 LRC |
0.4295 USDT |
0.3897 USDT |
0.4113 USDT |
0.4098 USDT |
| 2024-03-11 |
0.4220 USDT |
2,950,426.0646 LRC |
0.4027 USDT |
0.3731 USDT |
0.3955 USDT |
0.4291 USDT |
| 2024-03-10 |
0.3785 USDT |
2,113,737.0835 LRC |
0.3706 USDT |
0.3640 USDT |
0.3687 USDT |
0.4025 USDT |
| 2024-03-09 |
0.3578 USDT |
2,052,612.5926 LRC |
0.3556 USDT |
0.3510 USDT |
0.3562 USDT |
0.3617 USDT |
| 2024-03-08 |
0.3574 USDT |
2,006,080.6966 LRC |
0.3646 USDT |
0.3334 USDT |
0.3470 USDT |
0.3450 USDT |
| 2024-03-07 |
0.3559 USDT |
2,641,515.5677 LRC |
0.3569 USDT |
0.3410 USDT |
0.3468 USDT |
0.3647 USDT |
| 2024-03-06 |
0.3395 USDT |
4,023,592.3926 LRC |
0.3235 USDT |
0.3140 USDT |
0.3226 USDT |
0.3539 USDT |
| 2024-03-05 |
0.3482 USDT |
3,663,164.6932 LRC |
0.3298 USDT |
0.2734 USDT |
0.3192 USDT |
0.3072 USDT |
| 2024-03-04 |
0.3361 USDT |
1,575,258.7568 LRC |
0.3407 USDT |
0.3270 USDT |
0.3329 USDT |
0.3307 USDT |
| 2024-03-03 |
0.3237 USDT |
1,795,676.8966 LRC |
0.3229 USDT |
0.2902 USDT |
0.3230 USDT |
0.3253 USDT |
| 2024-03-02 |
0.3083 USDT |
775,668.0862 LRC |
0.3031 USDT |
0.3017 USDT |
0.3072 USDT |
0.3150 USDT |
| 2024-03-01 |
0.2972 USDT |
1,400,563.6821 LRC |
0.2872 USDT |
0.2872 USDT |
0.2932 USDT |
0.3022 USDT |
| 2024-02-29 |
0.2931 USDT |
1,237,623.2737 LRC |
0.2845 USDT |
0.2801 USDT |
0.2870 USDT |
0.2915 USDT |
| 2024-02-28 |
0.2838 USDT |
1,401,109.3167 LRC |
0.2851 USDT |
0.2607 USDT |
0.2742 USDT |
0.2806 USDT |
| 2024-02-27 |
0.2874 USDT |
871,492.6887 LRC |
0.2839 USDT |
0.2788 USDT |
0.2845 USDT |
0.2858 USDT |
| 2024-02-26 |
0.2805 USDT |
1,544,541.8499 LRC |
0.2785 USDT |
0.2731 USDT |
0.2775 USDT |
0.2834 USDT |
| 2024-02-25 |
0.2757 USDT |
795,739.3890 LRC |
0.2719 USDT |
0.2695 USDT |
0.2723 USDT |
0.2798 USDT |
| 2024-02-24 |
0.2720 USDT |
1,525,625.3871 LRC |
0.2599 USDT |
0.2536 USDT |
0.2593 USDT |
0.2721 USDT |
| 2024-02-23 |
0.2549 USDT |
1,113,116.3597 LRC |
0.2585 USDT |
0.2490 USDT |
0.2523 USDT |
0.2615 USDT |
| 2024-02-22 |
0.2560 USDT |
1,816,758.7660 LRC |
0.2509 USDT |
0.2464 USDT |
0.2494 USDT |
0.2586 USDT |
| 2024-02-21 |
0.2512 USDT |
1,761,684.8068 LRC |
0.2604 USDT |
0.2404 USDT |
0.2429 USDT |
0.2419 USDT |
| 2024-02-20 |
0.2638 USDT |
1,413,640.1171 LRC |
0.2682 USDT |
0.2483 USDT |
0.2554 USDT |
0.2551 USDT |
| 2024-02-19 |
0.2621 USDT |
1,087,324.1266 LRC |
0.2582 USDT |
0.2579 USDT |
0.2595 USDT |
0.2616 USDT |
| 2024-02-18 |
0.2571 USDT |
1,049,591.2061 LRC |
0.2518 USDT |
0.2491 USDT |
0.2513 USDT |
0.2578 USDT |
| 2024-02-17 |
0.2490 USDT |
1,080,099.7772 LRC |
0.2516 USDT |
0.2418 USDT |
0.2471 USDT |
0.2517 USDT |
| 2024-02-16 |
0.2532 USDT |
999,396.6332 LRC |
0.2521 USDT |
0.2440 USDT |
0.2504 USDT |
0.2476 USDT |
| 2024-02-15 |
0.2519 USDT |
955,072.0231 LRC |
0.2486 USDT |
0.2484 USDT |
0.2521 USDT |
0.2536 USDT |