Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.2860 USD |
86,552.9873 LRC |
0.2936 USD |
0.2799 USD |
0.2936 USD |
0.2849 USD |
| 2023-05-23 |
0.2949 USD |
24,886.6622 LRC |
0.2888 USD |
0.2887 USD |
0.2974 USD |
0.2933 USD |
| 2023-05-22 |
0.2875 USD |
31,113.4132 LRC |
0.2917 USD |
0.2857 USD |
0.2917 USD |
0.2893 USD |
| 2023-05-21 |
0.2921 USD |
10,560.0011 LRC |
0.2982 USD |
0.2880 USD |
0.2982 USD |
0.2922 USD |
| 2023-05-20 |
0.2969 USD |
14,194.5234 LRC |
0.2971 USD |
0.2944 USD |
0.2988 USD |
0.2978 USD |
| 2023-05-19 |
0.2994 USD |
37,154.6446 LRC |
0.2970 USD |
0.2944 USD |
0.3009 USD |
0.2999 USD |
| 2023-05-18 |
0.2969 USD |
46,648.4488 LRC |
0.3034 USD |
0.2913 USD |
0.3043 USD |
0.2983 USD |
| 2023-05-17 |
0.3025 USD |
128,270.2420 LRC |
0.2973 USD |
0.2925 USD |
0.3089 USD |
0.3043 USD |
| 2023-05-16 |
0.2929 USD |
29,839.0806 LRC |
0.2903 USD |
0.2890 USD |
0.2968 USD |
0.2968 USD |
| 2023-05-15 |
0.2914 USD |
20,119.7471 LRC |
0.2868 USD |
0.2841 USD |
0.2949 USD |
0.2926 USD |
| 2023-05-14 |
0.2875 USD |
16,802.2805 LRC |
0.2822 USD |
0.2821 USD |
0.2895 USD |
0.2860 USD |
| 2023-05-13 |
0.2858 USD |
24,439.3603 LRC |
0.2861 USD |
0.2839 USD |
0.2872 USD |
0.2861 USD |
| 2023-05-12 |
0.2809 USD |
56,003.9038 LRC |
0.2816 USD |
0.2747 USD |
0.2857 USD |
0.2852 USD |
| 2023-05-11 |
0.2853 USD |
97,352.3622 LRC |
0.2985 USD |
0.2783 USD |
0.2985 USD |
0.2783 USD |
| 2023-05-10 |
0.2925 USD |
108,512.1563 LRC |
0.2972 USD |
0.2822 USD |
0.3043 USD |
0.3028 USD |
| 2023-05-09 |
0.2959 USD |
27,795.1136 LRC |
0.2933 USD |
0.2929 USD |
0.2999 USD |
0.2959 USD |
| 2023-05-08 |
0.2970 USD |
212,549.8642 LRC |
0.3127 USD |
0.2814 USD |
0.3127 USD |
0.2928 USD |
| 2023-05-07 |
0.3170 USD |
17,013.2530 LRC |
0.3157 USD |
0.3150 USD |
0.3200 USD |
0.3164 USD |
| 2023-05-06 |
0.3259 USD |
148,795.7501 LRC |
0.3346 USD |
0.3121 USD |
0.3373 USD |
0.3183 USD |
| 2023-05-05 |
0.3308 USD |
17,889.9821 LRC |
0.3278 USD |
0.3245 USD |
0.3381 USD |
0.3348 USD |
| 2023-05-04 |
0.3364 USD |
201,450.5439 LRC |
0.3380 USD |
0.3264 USD |
0.3381 USD |
0.3272 USD |
| 2023-05-03 |
0.3248 USD |
86,449.6969 LRC |
0.3280 USD |
0.3190 USD |
0.3331 USD |
0.3331 USD |
| 2023-05-02 |
0.3250 USD |
24,505.0417 LRC |
0.3269 USD |
0.3230 USD |
0.3317 USD |
0.3308 USD |
| 2023-05-01 |
0.3311 USD |
135,939.4786 LRC |
0.3408 USD |
0.3232 USD |
0.3408 USD |
0.3274 USD |
| 2023-04-30 |
0.3429 USD |
21,696.8282 LRC |
0.3466 USD |
0.3371 USD |
0.3485 USD |
0.3371 USD |
| 2023-04-29 |
0.3475 USD |
12,090.0286 LRC |
0.3448 USD |
0.3426 USD |
0.3503 USD |
0.3475 USD |
| 2023-04-28 |
0.3500 USD |
123,737.3857 LRC |
0.3545 USD |
0.3413 USD |
0.3545 USD |
0.3485 USD |
| 2023-04-27 |
0.3509 USD |
125,964.5222 LRC |
0.3485 USD |
0.3448 USD |
0.3603 USD |
0.3535 USD |
| 2023-04-26 |
0.3527 USD |
135,057.5720 LRC |
0.3485 USD |
0.3302 USD |
0.3652 USD |
0.3469 USD |
| 2023-04-25 |
0.3368 USD |
60,696.6573 LRC |
0.3400 USD |
0.3304 USD |
0.3484 USD |
0.3467 USD |
| 2023-04-24 |
0.3398 USD |
57,777.8131 LRC |
0.3397 USD |
0.3355 USD |
0.3462 USD |
0.3408 USD |
| 2023-04-23 |
0.3418 USD |
32,069.6138 LRC |
0.3495 USD |
0.3345 USD |
0.3495 USD |
0.3393 USD |
| 2023-04-22 |
0.3473 USD |
81,985.2704 LRC |
0.3403 USD |
0.3380 USD |
0.3514 USD |
0.3514 USD |
| 2023-04-21 |
0.3508 USD |
335,162.8464 LRC |
0.3646 USD |
0.3372 USD |
0.3646 USD |
0.3381 USD |
| 2023-04-20 |
0.3644 USD |
143,200.5931 LRC |
0.3715 USD |
0.3554 USD |
0.3790 USD |
0.3634 USD |
| 2023-04-19 |
0.3790 USD |
517,277.7075 LRC |
0.4076 USD |
0.3630 USD |
0.4106 USD |
0.3658 USD |
| 2023-04-18 |
0.4084 USD |
224,051.0150 LRC |
0.4116 USD |
0.3980 USD |
0.4185 USD |
0.4075 USD |
| 2023-04-17 |
0.4078 USD |
854,268.7481 LRC |
0.3926 USD |
0.3800 USD |
0.4269 USD |
0.4100 USD |
| 2023-04-16 |
0.3879 USD |
36,387.6914 LRC |
0.3893 USD |
0.3825 USD |
0.3945 USD |
0.3920 USD |
| 2023-04-15 |
0.3920 USD |
137,669.2466 LRC |
0.3963 USD |
0.3865 USD |
0.3976 USD |
0.3907 USD |
| 2023-04-14 |
0.4095 USD |
1,297,772.8515 LRC |
0.3641 USD |
0.3637 USD |
0.4618 USD |
0.4026 USD |
| 2023-04-13 |
0.3595 USD |
186,199.0658 LRC |
0.3516 USD |
0.3502 USD |
0.3651 USD |
0.3630 USD |
| 2023-04-12 |
0.3502 USD |
90,451.1295 LRC |
0.3583 USD |
0.3448 USD |
0.3583 USD |
0.3520 USD |
| 2023-04-11 |
0.3583 USD |
65,679.0044 LRC |
0.3580 USD |
0.3559 USD |
0.3626 USD |
0.3568 USD |
| 2023-04-10 |
0.3534 USD |
44,387.3408 LRC |
0.3532 USD |
0.3480 USD |
0.3588 USD |
0.3586 USD |
| 2023-04-09 |
0.3484 USD |
36,740.6755 LRC |
0.3503 USD |
0.3430 USD |
0.3538 USD |
0.3538 USD |
| 2023-04-08 |
0.3539 USD |
41,725.6476 LRC |
0.3518 USD |
0.3475 USD |
0.3592 USD |
0.3475 USD |
| 2023-04-07 |
0.3535 USD |
59,813.5221 LRC |
0.3558 USD |
0.3487 USD |
0.3581 USD |
0.3544 USD |
| 2023-04-06 |
0.3542 USD |
184,464.9621 LRC |
0.3633 USD |
0.3517 USD |
0.3674 USD |
0.3537 USD |
| 2023-04-05 |
0.3629 USD |
275,856.3917 LRC |
0.3570 USD |
0.3546 USD |
0.3717 USD |
0.3615 USD |