Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1544 USD |
160,657.3945 LRC |
0.1625 USD |
0.1491 USD |
0.1635 USD |
0.1508 USD |
| 2025-01-26 |
0.1702 USD |
247,629.8384 LRC |
0.1656 USD |
0.1655 USD |
0.1741 USD |
0.1669 USD |
| 2025-01-25 |
0.1653 USD |
109,388.7928 LRC |
0.1665 USD |
0.1638 USD |
0.1685 USD |
0.1654 USD |
| 2025-01-24 |
0.1690 USD |
191,285.2883 LRC |
0.1715 USD |
0.1658 USD |
0.1756 USD |
0.1684 USD |
| 2025-01-23 |
0.1719 USD |
194,153.1260 LRC |
0.1733 USD |
0.1672 USD |
0.1761 USD |
0.1712 USD |
| 2025-01-22 |
0.1790 USD |
55,660.6319 LRC |
0.1804 USD |
0.1756 USD |
0.1839 USD |
0.1756 USD |
| 2025-01-21 |
0.1721 USD |
488,193.0732 LRC |
0.1705 USD |
0.1630 USD |
0.1821 USD |
0.1804 USD |
| 2025-01-20 |
0.1766 USD |
875,862.7073 LRC |
0.1722 USD |
0.1660 USD |
0.1865 USD |
0.1785 USD |
| 2025-01-19 |
0.1856 USD |
807,081.2955 LRC |
0.1961 USD |
0.1768 USD |
0.2014 USD |
0.1871 USD |
| 2025-01-18 |
0.2017 USD |
821,735.1478 LRC |
0.2129 USD |
0.1941 USD |
0.2146 USD |
0.1941 USD |
| 2025-01-17 |
0.2069 USD |
473,792.1283 LRC |
0.1953 USD |
0.1951 USD |
0.2127 USD |
0.2119 USD |
| 2025-01-16 |
0.1951 USD |
209,437.5128 LRC |
0.1926 USD |
0.1878 USD |
0.1995 USD |
0.1971 USD |
| 2025-01-15 |
0.1860 USD |
152,094.6475 LRC |
0.1843 USD |
0.1790 USD |
0.1921 USD |
0.1900 USD |
| 2025-01-14 |
0.1792 USD |
55,498.0604 LRC |
0.1769 USD |
0.1756 USD |
0.1841 USD |
0.1841 USD |
| 2025-01-13 |
0.1698 USD |
435,389.5701 LRC |
0.1830 USD |
0.1647 USD |
0.1872 USD |
0.1701 USD |
| 2025-01-12 |
0.1855 USD |
9,373.2101 LRC |
0.1871 USD |
0.1822 USD |
0.1881 USD |
0.1853 USD |
| 2025-01-11 |
0.1844 USD |
36,310.2948 LRC |
0.1882 USD |
0.1828 USD |
0.1906 USD |
0.1850 USD |
| 2025-01-10 |
0.1878 USD |
156,975.3710 LRC |
0.1838 USD |
0.1813 USD |
0.1909 USD |
0.1874 USD |
| 2025-01-09 |
0.1855 USD |
389,796.3357 LRC |
0.1888 USD |
0.1786 USD |
0.1901 USD |
0.1853 USD |
| 2025-01-08 |
0.1871 USD |
292,033.8513 LRC |
0.1942 USD |
0.1789 USD |
0.1955 USD |
0.1849 USD |
| 2025-01-07 |
0.2065 USD |
251,386.6949 LRC |
0.2170 USD |
0.1930 USD |
0.2171 USD |
0.1941 USD |
| 2025-01-06 |
0.2205 USD |
273,009.7632 LRC |
0.2153 USD |
0.2136 USD |
0.2246 USD |
0.2204 USD |
| 2025-01-05 |
0.2132 USD |
42,944.4514 LRC |
0.2145 USD |
0.2086 USD |
0.2164 USD |
0.2126 USD |
| 2025-01-04 |
0.2163 USD |
57,794.5800 LRC |
0.2191 USD |
0.2126 USD |
0.2205 USD |
0.2149 USD |
| 2025-01-03 |
0.2113 USD |
56,996.9994 LRC |
0.2059 USD |
0.2044 USD |
0.2177 USD |
0.2175 USD |
| 2025-01-02 |
0.2085 USD |
181,942.6808 LRC |
0.2037 USD |
0.2037 USD |
0.2119 USD |
0.2066 USD |
| 2025-01-01 |
0.1946 USD |
17,446.6998 LRC |
0.1945 USD |
0.1886 USD |
0.1994 USD |
0.1976 USD |
| 2024-12-31 |
0.1960 USD |
65,356.3703 LRC |
0.1967 USD |
0.1910 USD |
0.2018 USD |
0.1950 USD |
| 2024-12-30 |
0.2014 USD |
331,943.3955 LRC |
0.1974 USD |
0.1899 USD |
0.2119 USD |
0.2035 USD |
| 2024-12-29 |
0.2038 USD |
64,469.6550 LRC |
0.2073 USD |
0.1999 USD |
0.2083 USD |
0.2017 USD |
| 2024-12-28 |
0.2092 USD |
165,138.4516 LRC |
0.2026 USD |
0.1997 USD |
0.2140 USD |
0.2078 USD |
| 2024-12-27 |
0.2060 USD |
81,016.5332 LRC |
0.1994 USD |
0.1982 USD |
0.2092 USD |
0.1987 USD |
| 2024-12-26 |
0.2043 USD |
115,106.8218 LRC |
0.2150 USD |
0.1993 USD |
0.2160 USD |
0.2004 USD |
| 2024-12-25 |
0.2193 USD |
86,729.6710 LRC |
0.2212 USD |
0.2140 USD |
0.2216 USD |
0.2162 USD |
| 2024-12-24 |
0.2154 USD |
222,249.8373 LRC |
0.2129 USD |
0.2073 USD |
0.2249 USD |
0.2204 USD |
| 2024-12-23 |
0.1985 USD |
320,265.4136 LRC |
0.1908 USD |
0.1879 USD |
0.2016 USD |
0.1982 USD |
| 2024-12-22 |
0.1962 USD |
102,825.7410 LRC |
0.1975 USD |
0.1895 USD |
0.2014 USD |
0.1895 USD |
| 2024-12-21 |
0.2085 USD |
652,336.2513 LRC |
0.2078 USD |
0.1982 USD |
0.2224 USD |
0.2000 USD |
| 2024-12-20 |
0.1932 USD |
702,874.2602 LRC |
0.2007 USD |
0.1728 USD |
0.2106 USD |
0.2039 USD |
| 2024-12-19 |
0.2069 USD |
870,930.1327 LRC |
0.2181 USD |
0.1929 USD |
0.2258 USD |
0.2058 USD |
| 2024-12-18 |
0.2319 USD |
3,230,049.5245 LRC |
0.2420 USD |
0.2140 USD |
0.2428 USD |
0.2223 USD |
| 2024-12-17 |
0.2502 USD |
204,335.0547 LRC |
0.2550 USD |
0.2414 USD |
0.2584 USD |
0.2522 USD |
| 2024-12-16 |
0.2613 USD |
237,554.6800 LRC |
0.2679 USD |
0.2478 USD |
0.2735 USD |
0.2635 USD |
| 2024-12-15 |
0.2559 USD |
323,087.8465 LRC |
0.2562 USD |
0.2505 USD |
0.2689 USD |
0.2654 USD |
| 2024-12-14 |
0.2619 USD |
393,191.3892 LRC |
0.2747 USD |
0.2530 USD |
0.2799 USD |
0.2537 USD |
| 2024-12-13 |
0.2722 USD |
325,993.2341 LRC |
0.2796 USD |
0.2639 USD |
0.2826 USD |
0.2734 USD |
| 2024-12-12 |
0.2769 USD |
1,177,560.4028 LRC |
0.2706 USD |
0.2689 USD |
0.2861 USD |
0.2775 USD |
| 2024-12-11 |
0.2689 USD |
850,959.9022 LRC |
0.2424 USD |
0.2335 USD |
0.2830 USD |
0.2738 USD |
| 2024-12-10 |
0.2392 USD |
771,813.1041 LRC |
0.2446 USD |
0.2150 USD |
0.2534 USD |
0.2344 USD |
| 2024-12-09 |
0.2860 USD |
468,857.4920 LRC |
0.3141 USD |
0.2721 USD |
0.3141 USD |
0.2760 USD |