Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.3635 USD |
1,480,445.8064 LRC |
0.3691 USD |
0.3510 USD |
0.3858 USD |
0.3624 USD |
| 2022-11-04 |
0.3784 USD |
7,014,220.5412 LRC |
0.2731 USD |
0.2731 USD |
0.5890 USD |
0.3714 USD |
| 2022-11-03 |
0.2738 USD |
185,219.9497 LRC |
0.2542 USD |
0.2542 USD |
0.2836 USD |
0.2748 USD |
| 2022-11-02 |
0.2585 USD |
75,095.9690 LRC |
0.2658 USD |
0.2505 USD |
0.2658 USD |
0.2548 USD |
| 2022-11-01 |
0.2725 USD |
93,175.8236 LRC |
0.2756 USD |
0.2665 USD |
0.2774 USD |
0.2665 USD |
| 2022-10-31 |
0.2737 USD |
194,672.9644 LRC |
0.2774 USD |
0.2698 USD |
0.2812 USD |
0.2741 USD |
| 2022-10-30 |
0.2829 USD |
167,690.1975 LRC |
0.2804 USD |
0.2742 USD |
0.2899 USD |
0.2765 USD |
| 2022-10-29 |
0.2801 USD |
179,453.5937 LRC |
0.2721 USD |
0.2721 USD |
0.2877 USD |
0.2817 USD |
| 2022-10-28 |
0.2677 USD |
192,189.2020 LRC |
0.2686 USD |
0.2627 USD |
0.2754 USD |
0.2729 USD |
| 2022-10-27 |
0.2733 USD |
431,409.7706 LRC |
0.2682 USD |
0.2666 USD |
0.2824 USD |
0.2692 USD |
| 2022-10-26 |
0.2644 USD |
294,426.2174 LRC |
0.2596 USD |
0.2596 USD |
0.2686 USD |
0.2652 USD |
| 2022-10-25 |
0.2582 USD |
723,852.3820 LRC |
0.2461 USD |
0.2460 USD |
0.2651 USD |
0.2587 USD |
| 2022-10-24 |
0.2486 USD |
23,763.0308 LRC |
0.2521 USD |
0.2468 USD |
0.2529 USD |
0.2476 USD |
| 2022-10-23 |
0.2489 USD |
36,526.9614 LRC |
0.2494 USD |
0.2451 USD |
0.2546 USD |
0.2546 USD |
| 2022-10-22 |
0.2493 USD |
61,238.2407 LRC |
0.2507 USD |
0.2471 USD |
0.2514 USD |
0.2488 USD |
| 2022-10-21 |
0.2421 USD |
55,487.6783 LRC |
0.2450 USD |
0.2391 USD |
0.2497 USD |
0.2497 USD |
| 2022-10-20 |
0.2499 USD |
87,453.5897 LRC |
0.2471 USD |
0.2450 USD |
0.2539 USD |
0.2473 USD |
| 2022-10-19 |
0.2520 USD |
77,329.0468 LRC |
0.2578 USD |
0.2468 USD |
0.2578 USD |
0.2480 USD |
| 2022-10-18 |
0.2577 USD |
384,419.2859 LRC |
0.2641 USD |
0.2533 USD |
0.2663 USD |
0.2571 USD |
| 2022-10-17 |
0.2600 USD |
169,134.0976 LRC |
0.2585 USD |
0.2568 USD |
0.2639 USD |
0.2635 USD |
| 2022-10-16 |
0.2572 USD |
119,951.9440 LRC |
0.2557 USD |
0.2555 USD |
0.2621 USD |
0.2598 USD |
| 2022-10-15 |
0.2568 USD |
119,052.3749 LRC |
0.2556 USD |
0.2540 USD |
0.2581 USD |
0.2547 USD |
| 2022-10-14 |
0.2591 USD |
56,521.3653 LRC |
0.2586 USD |
0.2521 USD |
0.2663 USD |
0.2521 USD |
| 2022-10-13 |
0.2510 USD |
349,840.6065 LRC |
0.2650 USD |
0.2399 USD |
0.2650 USD |
0.2609 USD |
| 2022-10-12 |
0.2674 USD |
59,342.1486 LRC |
0.2690 USD |
0.2650 USD |
0.2695 USD |
0.2656 USD |
| 2022-10-11 |
0.2692 USD |
125,446.9658 LRC |
0.2738 USD |
0.2655 USD |
0.2738 USD |
0.2665 USD |
| 2022-10-10 |
0.2812 USD |
99,715.3137 LRC |
0.2903 USD |
0.2755 USD |
0.2923 USD |
0.2773 USD |
| 2022-10-09 |
0.2878 USD |
30,968.0615 LRC |
0.2865 USD |
0.2865 USD |
0.2920 USD |
0.2906 USD |
| 2022-10-08 |
0.2852 USD |
183,561.7608 LRC |
0.2900 USD |
0.2851 USD |
0.2900 USD |
0.2851 USD |
| 2022-10-07 |
0.2892 USD |
60,934.0299 LRC |
0.2898 USD |
0.2858 USD |
0.2923 USD |
0.2879 USD |
| 2022-10-06 |
0.2981 USD |
166,220.5806 LRC |
0.2969 USD |
0.2892 USD |
0.3009 USD |
0.2892 USD |
| 2022-10-05 |
0.2960 USD |
152,213.8796 LRC |
0.2984 USD |
0.2898 USD |
0.2994 USD |
0.2948 USD |
| 2022-10-04 |
0.2987 USD |
492,580.3578 LRC |
0.2969 USD |
0.2940 USD |
0.3008 USD |
0.2998 USD |
| 2022-10-03 |
0.2915 USD |
61,546.8249 LRC |
0.2833 USD |
0.2825 USD |
0.2955 USD |
0.2950 USD |
| 2022-10-02 |
0.2922 USD |
29,771.7380 LRC |
0.2934 USD |
0.2879 USD |
0.2959 USD |
0.2894 USD |
| 2022-10-01 |
0.2953 USD |
49,564.6634 LRC |
0.2956 USD |
0.2915 USD |
0.2984 USD |
0.2915 USD |
| 2022-09-30 |
0.2994 USD |
123,834.9897 LRC |
0.3023 USD |
0.2937 USD |
0.3054 USD |
0.2946 USD |
| 2022-09-29 |
0.3005 USD |
133,663.4203 LRC |
0.3007 USD |
0.2939 USD |
0.3097 USD |
0.3003 USD |
| 2022-09-28 |
0.2921 USD |
65,633.5721 LRC |
0.2939 USD |
0.2833 USD |
0.3084 USD |
0.3033 USD |
| 2022-09-27 |
0.3004 USD |
251,423.1380 LRC |
0.3007 USD |
0.2901 USD |
0.3100 USD |
0.2926 USD |
| 2022-09-26 |
0.2942 USD |
59,751.4889 LRC |
0.2948 USD |
0.2868 USD |
0.2994 USD |
0.2978 USD |
| 2022-09-25 |
0.2977 USD |
31,700.4736 LRC |
0.2973 USD |
0.2939 USD |
0.3011 USD |
0.2950 USD |
| 2022-09-24 |
0.3079 USD |
50,277.5713 LRC |
0.3059 USD |
0.2999 USD |
0.3098 USD |
0.2999 USD |
| 2022-09-23 |
0.3099 USD |
73,835.4937 LRC |
0.3110 USD |
0.2970 USD |
0.3153 USD |
0.3080 USD |
| 2022-09-22 |
0.3049 USD |
67,322.5052 LRC |
0.2930 USD |
0.2908 USD |
0.3116 USD |
0.3116 USD |
| 2022-09-21 |
0.2984 USD |
595,871.1774 LRC |
0.3023 USD |
0.2927 USD |
0.3177 USD |
0.3000 USD |
| 2022-09-20 |
0.3063 USD |
25,669.3664 LRC |
0.3085 USD |
0.2996 USD |
0.3123 USD |
0.3000 USD |
| 2022-09-19 |
0.3051 USD |
85,694.5674 LRC |
0.3020 USD |
0.2942 USD |
0.3113 USD |
0.3113 USD |
| 2022-09-18 |
0.3159 USD |
113,553.1549 LRC |
0.3314 USD |
0.2933 USD |
0.3322 USD |
0.3019 USD |
| 2022-09-17 |
0.3268 USD |
75,951.3759 LRC |
0.3257 USD |
0.3233 USD |
0.3303 USD |
0.3298 USD |