Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.2190 USD |
247,038.1498 LRC |
0.2069 USD |
0.2062 USD |
0.2289 USD |
0.2223 USD |
| 2024-11-23 |
0.2015 USD |
1,233,895.1437 LRC |
0.1898 USD |
0.1869 USD |
0.2121 USD |
0.2046 USD |
| 2024-11-22 |
0.1816 USD |
1,217,550.6513 LRC |
0.1821 USD |
0.1755 USD |
0.1851 USD |
0.1851 USD |
| 2024-11-21 |
0.1794 USD |
364,394.1222 LRC |
0.1738 USD |
0.1690 USD |
0.1860 USD |
0.1818 USD |
| 2024-11-20 |
0.1766 USD |
507,396.0086 LRC |
0.1803 USD |
0.1679 USD |
0.1803 USD |
0.1742 USD |
| 2024-11-19 |
0.1846 USD |
1,205,371.0715 LRC |
0.1875 USD |
0.1773 USD |
0.1909 USD |
0.1791 USD |
| 2024-11-18 |
0.1899 USD |
1,991,383.6722 LRC |
0.1735 USD |
0.1735 USD |
0.2129 USD |
0.1888 USD |
| 2024-11-17 |
0.1850 USD |
2,944,167.2902 LRC |
0.1729 USD |
0.1620 USD |
0.2156 USD |
0.1745 USD |
| 2024-11-16 |
0.1599 USD |
2,067,053.3022 LRC |
0.1519 USD |
0.1504 USD |
0.1749 USD |
0.1727 USD |
| 2024-11-15 |
0.1383 USD |
228,830.3381 LRC |
0.1400 USD |
0.1337 USD |
0.1417 USD |
0.1417 USD |
| 2024-11-14 |
0.1422 USD |
275,450.4425 LRC |
0.1440 USD |
0.1365 USD |
0.1469 USD |
0.1365 USD |
| 2024-11-13 |
0.1425 USD |
775,260.3502 LRC |
0.1475 USD |
0.1346 USD |
0.1489 USD |
0.1423 USD |
| 2024-11-12 |
0.1473 USD |
665,828.9141 LRC |
0.1528 USD |
0.1385 USD |
0.1577 USD |
0.1466 USD |
| 2024-11-11 |
0.1489 USD |
487,367.6412 LRC |
0.1471 USD |
0.1430 USD |
0.1538 USD |
0.1482 USD |
| 2024-11-10 |
0.1475 USD |
439,493.9120 LRC |
0.1410 USD |
0.1391 USD |
0.1507 USD |
0.1475 USD |
| 2024-11-09 |
0.1464 USD |
2,504,325.9125 LRC |
0.1415 USD |
0.1370 USD |
0.1555 USD |
0.1393 USD |
| 2024-11-08 |
0.1347 USD |
1,169,631.4077 LRC |
0.1274 USD |
0.1253 USD |
0.1470 USD |
0.1405 USD |
| 2024-11-07 |
0.1251 USD |
101,988.7477 LRC |
0.1248 USD |
0.1232 USD |
0.1272 USD |
0.1261 USD |
| 2024-11-06 |
0.1233 USD |
322,888.3135 LRC |
0.1156 USD |
0.1156 USD |
0.1260 USD |
0.1234 USD |
| 2024-11-05 |
0.1143 USD |
243,886.7848 LRC |
0.1100 USD |
0.1095 USD |
0.1161 USD |
0.1145 USD |
| 2024-11-04 |
0.1114 USD |
215,853.5086 LRC |
0.1119 USD |
0.1076 USD |
0.1150 USD |
0.1076 USD |
| 2024-11-03 |
0.1116 USD |
132,656.5511 LRC |
0.1173 USD |
0.1084 USD |
0.1173 USD |
0.1122 USD |
| 2024-11-02 |
0.1173 USD |
45,163.8070 LRC |
0.1174 USD |
0.1160 USD |
0.1195 USD |
0.1176 USD |
| 2024-11-01 |
0.1201 USD |
87,913.3957 LRC |
0.1177 USD |
0.1164 USD |
0.1214 USD |
0.1189 USD |
| 2024-10-31 |
0.1204 USD |
138,981.6382 LRC |
0.1249 USD |
0.1167 USD |
0.1249 USD |
0.1175 USD |
| 2024-10-30 |
0.1252 USD |
49,206.3831 LRC |
0.1253 USD |
0.1230 USD |
0.1266 USD |
0.1248 USD |
| 2024-10-29 |
0.1246 USD |
190,655.3034 LRC |
0.1219 USD |
0.1219 USD |
0.1275 USD |
0.1257 USD |
| 2024-10-28 |
0.1182 USD |
39,239.8073 LRC |
0.1186 USD |
0.1163 USD |
0.1199 USD |
0.1184 USD |
| 2024-10-27 |
0.1192 USD |
58,054.5727 LRC |
0.1180 USD |
0.1176 USD |
0.1202 USD |
0.1198 USD |
| 2024-10-26 |
0.1165 USD |
75,388.1492 LRC |
0.1150 USD |
0.1148 USD |
0.1178 USD |
0.1175 USD |
| 2024-10-25 |
0.1220 USD |
104,610.0437 LRC |
0.1287 USD |
0.1198 USD |
0.1287 USD |
0.1221 USD |
| 2024-10-24 |
0.1277 USD |
29,829.9047 LRC |
0.1278 USD |
0.1257 USD |
0.1292 USD |
0.1288 USD |
| 2024-10-23 |
0.1250 USD |
59,763.7248 LRC |
0.1300 USD |
0.1219 USD |
0.1300 USD |
0.1262 USD |
| 2024-10-22 |
0.1317 USD |
117,893.9977 LRC |
0.1306 USD |
0.1280 USD |
0.1329 USD |
0.1291 USD |
| 2024-10-21 |
0.1340 USD |
193,605.0210 LRC |
0.1368 USD |
0.1288 USD |
0.1370 USD |
0.1304 USD |
| 2024-10-20 |
0.1329 USD |
680,197.3553 LRC |
0.1284 USD |
0.1262 USD |
0.1365 USD |
0.1343 USD |
| 2024-10-19 |
0.1293 USD |
172,553.4878 LRC |
0.1299 USD |
0.1254 USD |
0.1315 USD |
0.1274 USD |
| 2024-10-18 |
0.1270 USD |
307,333.9410 LRC |
0.1221 USD |
0.1214 USD |
0.1310 USD |
0.1306 USD |
| 2024-10-17 |
0.1228 USD |
48,662.1375 LRC |
0.1253 USD |
0.1194 USD |
0.1258 USD |
0.1208 USD |
| 2024-10-16 |
0.1242 USD |
128,109.0961 LRC |
0.1256 USD |
0.1230 USD |
0.1257 USD |
0.1247 USD |
| 2024-10-15 |
0.1253 USD |
133,720.4102 LRC |
0.1292 USD |
0.1229 USD |
0.1292 USD |
0.1245 USD |
| 2024-10-14 |
0.1254 USD |
70,967.9284 LRC |
0.1224 USD |
0.1218 USD |
0.1272 USD |
0.1264 USD |
| 2024-10-13 |
0.1222 USD |
45,871.6212 LRC |
0.1233 USD |
0.1200 USD |
0.1240 USD |
0.1200 USD |
| 2024-10-12 |
0.1238 USD |
28,998.4631 LRC |
0.1229 USD |
0.1226 USD |
0.1249 USD |
0.1238 USD |
| 2024-10-11 |
0.1212 USD |
77,817.1589 LRC |
0.1184 USD |
0.1180 USD |
0.1235 USD |
0.1229 USD |
| 2024-10-10 |
0.1185 USD |
28,002.5263 LRC |
0.1185 USD |
0.1168 USD |
0.1204 USD |
0.1171 USD |
| 2024-10-09 |
0.1196 USD |
41,514.6277 LRC |
0.1222 USD |
0.1173 USD |
0.1222 USD |
0.1173 USD |
| 2024-10-08 |
0.1228 USD |
109,281.5853 LRC |
0.1246 USD |
0.1203 USD |
0.1253 USD |
0.1220 USD |
| 2024-10-07 |
0.1264 USD |
291,882.0651 LRC |
0.1243 USD |
0.1241 USD |
0.1282 USD |
0.1253 USD |
| 2024-10-06 |
0.1244 USD |
323,277.2761 LRC |
0.1203 USD |
0.1199 USD |
0.1270 USD |
0.1233 USD |