Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.3895 USD |
1,240,265.2232 LRC |
0.4116 USD |
0.3733 USD |
0.4168 USD |
0.3839 USD |
| 2023-02-12 |
0.4267 USD |
1,129,036.6950 LRC |
0.4334 USD |
0.4053 USD |
0.4443 USD |
0.4053 USD |
| 2023-02-11 |
0.4225 USD |
3,253,625.3463 LRC |
0.3833 USD |
0.3660 USD |
0.4519 USD |
0.4421 USD |
| 2023-02-10 |
0.3890 USD |
2,669,240.8695 LRC |
0.3322 USD |
0.3297 USD |
0.4778 USD |
0.3867 USD |
| 2023-02-09 |
0.3759 USD |
2,162,367.0382 LRC |
0.3745 USD |
0.3330 USD |
0.4177 USD |
0.3382 USD |
| 2023-02-08 |
0.3760 USD |
417,054.9805 LRC |
0.3951 USD |
0.3593 USD |
0.3990 USD |
0.3727 USD |
| 2023-02-07 |
0.3847 USD |
1,024,436.4798 LRC |
0.3630 USD |
0.3597 USD |
0.4000 USD |
0.3929 USD |
| 2023-02-06 |
0.3722 USD |
293,362.0558 LRC |
0.3726 USD |
0.3623 USD |
0.3785 USD |
0.3686 USD |
| 2023-02-05 |
0.3789 USD |
582,709.2513 LRC |
0.3975 USD |
0.3613 USD |
0.4139 USD |
0.3708 USD |
| 2023-02-04 |
0.4058 USD |
120,000.1321 LRC |
0.4150 USD |
0.4006 USD |
0.4184 USD |
0.4045 USD |
| 2023-02-03 |
0.4081 USD |
792,918.2199 LRC |
0.4120 USD |
0.3971 USD |
0.4226 USD |
0.4110 USD |
| 2023-02-02 |
0.4194 USD |
1,654,716.2950 LRC |
0.3944 USD |
0.3914 USD |
0.4453 USD |
0.4132 USD |
| 2023-02-01 |
0.3703 USD |
1,329,811.3005 LRC |
0.3465 USD |
0.3359 USD |
0.3950 USD |
0.3927 USD |
| 2023-01-31 |
0.3373 USD |
593,836.9793 LRC |
0.3079 USD |
0.3072 USD |
0.3640 USD |
0.3483 USD |
| 2023-01-30 |
0.3331 USD |
1,212,090.8105 LRC |
0.3216 USD |
0.3006 USD |
0.3672 USD |
0.3068 USD |
| 2023-01-29 |
0.3192 USD |
592,295.1748 LRC |
0.3124 USD |
0.3105 USD |
0.3244 USD |
0.3224 USD |
| 2023-01-28 |
0.3169 USD |
269,940.3511 LRC |
0.3162 USD |
0.3090 USD |
0.3267 USD |
0.3096 USD |
| 2023-01-27 |
0.3144 USD |
303,678.9928 LRC |
0.3177 USD |
0.3023 USD |
0.3238 USD |
0.3142 USD |
| 2023-01-26 |
0.3154 USD |
515,861.6113 LRC |
0.3050 USD |
0.3049 USD |
0.3290 USD |
0.3147 USD |
| 2023-01-25 |
0.2911 USD |
401,274.5475 LRC |
0.2899 USD |
0.2821 USD |
0.3031 USD |
0.3029 USD |
| 2023-01-24 |
0.3109 USD |
1,194,211.3277 LRC |
0.2890 USD |
0.2860 USD |
0.3364 USD |
0.2968 USD |
| 2023-01-23 |
0.2886 USD |
370,078.2569 LRC |
0.2811 USD |
0.2807 USD |
0.2951 USD |
0.2908 USD |
| 2023-01-22 |
0.2846 USD |
700,273.8457 LRC |
0.2772 USD |
0.2703 USD |
0.3290 USD |
0.2736 USD |
| 2023-01-21 |
0.2843 USD |
830,201.9042 LRC |
0.2806 USD |
0.2735 USD |
0.2955 USD |
0.2822 USD |
| 2023-01-20 |
0.2710 USD |
143,506.7507 LRC |
0.2603 USD |
0.2538 USD |
0.2817 USD |
0.2817 USD |
| 2023-01-19 |
0.2593 USD |
258,254.4168 LRC |
0.2516 USD |
0.2512 USD |
0.2630 USD |
0.2597 USD |
| 2023-01-18 |
0.2607 USD |
288,766.6740 LRC |
0.2790 USD |
0.2498 USD |
0.2867 USD |
0.2574 USD |
| 2023-01-17 |
0.2857 USD |
518,844.6559 LRC |
0.2927 USD |
0.2804 USD |
0.2927 USD |
0.2830 USD |
| 2023-01-16 |
0.2845 USD |
928,893.3900 LRC |
0.2735 USD |
0.2650 USD |
0.3081 USD |
0.2943 USD |
| 2023-01-15 |
0.2636 USD |
380,977.2147 LRC |
0.2530 USD |
0.2478 USD |
0.2844 USD |
0.2743 USD |
| 2023-01-14 |
0.2594 USD |
322,955.3959 LRC |
0.2476 USD |
0.2402 USD |
0.2764 USD |
0.2553 USD |
| 2023-01-13 |
0.2429 USD |
180,811.0264 LRC |
0.2383 USD |
0.2340 USD |
0.2487 USD |
0.2465 USD |
| 2023-01-12 |
0.2312 USD |
349,910.6365 LRC |
0.2305 USD |
0.2232 USD |
0.2403 USD |
0.2376 USD |
| 2023-01-11 |
0.2195 USD |
147,117.4888 LRC |
0.2250 USD |
0.2155 USD |
0.2257 USD |
0.2216 USD |
| 2023-01-10 |
0.2199 USD |
70,576.2755 LRC |
0.2218 USD |
0.2143 USD |
0.2274 USD |
0.2247 USD |
| 2023-01-09 |
0.2197 USD |
533,260.5338 LRC |
0.2170 USD |
0.2159 USD |
0.2268 USD |
0.2231 USD |
| 2023-01-08 |
0.2071 USD |
165,893.5418 LRC |
0.2059 USD |
0.2031 USD |
0.2136 USD |
0.2136 USD |
| 2023-01-07 |
0.2073 USD |
23,751.2560 LRC |
0.2068 USD |
0.2047 USD |
0.2089 USD |
0.2053 USD |
| 2023-01-06 |
0.2049 USD |
100,578.1201 LRC |
0.1985 USD |
0.1982 USD |
0.2092 USD |
0.2066 USD |
| 2023-01-05 |
0.1993 USD |
46,087.2803 LRC |
0.2005 USD |
0.1974 USD |
0.2005 USD |
0.1991 USD |
| 2023-01-04 |
0.1971 USD |
244,762.8911 LRC |
0.1935 USD |
0.1935 USD |
0.1989 USD |
0.1966 USD |
| 2023-01-03 |
0.1924 USD |
41,727.2399 LRC |
0.1920 USD |
0.1914 USD |
0.1937 USD |
0.1924 USD |
| 2023-01-02 |
0.1912 USD |
176,291.6387 LRC |
0.1869 USD |
0.1862 USD |
0.1934 USD |
0.1934 USD |
| 2023-01-01 |
0.1885 USD |
16,753.5528 LRC |
0.1870 USD |
0.1855 USD |
0.1900 USD |
0.1900 USD |
| 2022-12-31 |
0.1885 USD |
85,014.1935 LRC |
0.1879 USD |
0.1870 USD |
0.1897 USD |
0.1877 USD |
| 2022-12-30 |
0.1897 USD |
114,256.2357 LRC |
0.1926 USD |
0.1881 USD |
0.1940 USD |
0.1884 USD |
| 2022-12-29 |
0.1936 USD |
291,999.4176 LRC |
0.1932 USD |
0.1886 USD |
0.1953 USD |
0.1925 USD |
| 2022-12-28 |
0.1981 USD |
407,598.6644 LRC |
0.2050 USD |
0.1926 USD |
0.2050 USD |
0.1935 USD |
| 2022-12-27 |
0.2081 USD |
49,839.2515 LRC |
0.2083 USD |
0.2035 USD |
0.2114 USD |
0.2048 USD |
| 2022-12-26 |
0.2074 USD |
37,032.1060 LRC |
0.2079 USD |
0.2069 USD |
0.2086 USD |
0.2086 USD |