Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.3045 USD |
330,885.3376 LRC |
0.3064 USD |
0.2947 USD |
0.3156 USD |
0.3156 USD |
| 2024-12-07 |
0.3108 USD |
559,830.3690 LRC |
0.3188 USD |
0.3053 USD |
0.3214 USD |
0.3053 USD |
| 2024-12-06 |
0.3201 USD |
642,721.6886 LRC |
0.3112 USD |
0.3015 USD |
0.3281 USD |
0.3182 USD |
| 2024-12-05 |
0.3089 USD |
1,060,453.3524 LRC |
0.3142 USD |
0.2989 USD |
0.3254 USD |
0.3254 USD |
| 2024-12-04 |
0.3103 USD |
2,861,075.0646 LRC |
0.2950 USD |
0.2857 USD |
0.3333 USD |
0.3113 USD |
| 2024-12-03 |
0.2723 USD |
1,786,171.9009 LRC |
0.2558 USD |
0.2524 USD |
0.2866 USD |
0.2831 USD |
| 2024-12-02 |
0.2396 USD |
832,707.2338 LRC |
0.2420 USD |
0.2250 USD |
0.2501 USD |
0.2396 USD |
| 2024-12-01 |
0.2420 USD |
981,940.6211 LRC |
0.2446 USD |
0.2365 USD |
0.2473 USD |
0.2430 USD |
| 2024-11-30 |
0.2420 USD |
888,719.4790 LRC |
0.2385 USD |
0.2339 USD |
0.2523 USD |
0.2462 USD |
| 2024-11-29 |
0.2348 USD |
362,350.9629 LRC |
0.2336 USD |
0.2266 USD |
0.2416 USD |
0.2399 USD |
| 2024-11-28 |
0.2330 USD |
748,712.2177 LRC |
0.2351 USD |
0.2242 USD |
0.2392 USD |
0.2336 USD |
| 2024-11-27 |
0.2199 USD |
680,634.6439 LRC |
0.2140 USD |
0.2113 USD |
0.2305 USD |
0.2301 USD |
| 2024-11-26 |
0.2088 USD |
1,859,196.9612 LRC |
0.2204 USD |
0.2038 USD |
0.2284 USD |
0.2137 USD |
| 2024-11-25 |
0.2261 USD |
2,863,780.5774 LRC |
0.2333 USD |
0.2153 USD |
0.2379 USD |
0.2216 USD |
| 2024-11-24 |
0.2302 USD |
4,189,985.3990 LRC |
0.2069 USD |
0.2062 USD |
0.2609 USD |
0.2392 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 |