Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.3215 USD |
52,734.4539 LRC |
0.3204 USD |
0.3177 USD |
0.3260 USD |
0.3252 USD |
| 2022-09-15 |
0.3238 USD |
203,495.6843 LRC |
0.3371 USD |
0.3199 USD |
0.3381 USD |
0.3261 USD |
| 2022-09-14 |
0.3280 USD |
225,784.3890 LRC |
0.3322 USD |
0.3272 USD |
0.3373 USD |
0.3337 USD |
| 2022-09-13 |
0.3453 USD |
530,736.0101 LRC |
0.3515 USD |
0.3293 USD |
0.3600 USD |
0.3326 USD |
| 2022-09-12 |
0.3541 USD |
412,869.2279 LRC |
0.3573 USD |
0.3450 USD |
0.3733 USD |
0.3507 USD |
| 2022-09-11 |
0.3654 USD |
291,579.8855 LRC |
0.3690 USD |
0.3552 USD |
0.3755 USD |
0.3610 USD |
| 2022-09-10 |
0.3722 USD |
208,107.3347 LRC |
0.3724 USD |
0.3610 USD |
0.3759 USD |
0.3668 USD |
| 2022-09-09 |
0.3581 USD |
232,874.0520 LRC |
0.3423 USD |
0.3423 USD |
0.3700 USD |
0.3679 USD |
| 2022-09-08 |
0.3405 USD |
111,018.2965 LRC |
0.3427 USD |
0.3312 USD |
0.3441 USD |
0.3410 USD |
| 2022-09-07 |
0.3339 USD |
206,501.7956 LRC |
0.3255 USD |
0.3210 USD |
0.3473 USD |
0.3464 USD |
| 2022-09-06 |
0.3466 USD |
455,759.4733 LRC |
0.3563 USD |
0.3252 USD |
0.3666 USD |
0.3263 USD |
| 2022-09-05 |
0.3558 USD |
38,123.5969 LRC |
0.3712 USD |
0.3504 USD |
0.3712 USD |
0.3519 USD |
| 2022-09-04 |
0.3658 USD |
156,373.4221 LRC |
0.3542 USD |
0.3532 USD |
0.3690 USD |
0.3690 USD |
| 2022-09-03 |
0.3541 USD |
38,470.6085 LRC |
0.3535 USD |
0.3500 USD |
0.3576 USD |
0.3529 USD |
| 2022-09-02 |
0.3567 USD |
149,181.8014 LRC |
0.3532 USD |
0.3490 USD |
0.3649 USD |
0.3530 USD |
| 2022-09-01 |
0.3466 USD |
26,321.7982 LRC |
0.3500 USD |
0.3385 USD |
0.3542 USD |
0.3542 USD |
| 2022-08-31 |
0.3596 USD |
25,849.5856 LRC |
0.3584 USD |
0.3532 USD |
0.3647 USD |
0.3572 USD |
| 2022-08-30 |
0.3558 USD |
64,949.4561 LRC |
0.3656 USD |
0.3460 USD |
0.3733 USD |
0.3579 USD |
| 2022-08-29 |
0.3532 USD |
389,829.6291 LRC |
0.3389 USD |
0.3377 USD |
0.3636 USD |
0.3623 USD |
| 2022-08-28 |
0.3517 USD |
76,517.6378 LRC |
0.3544 USD |
0.3400 USD |
0.3598 USD |
0.3400 USD |
| 2022-08-27 |
0.3514 USD |
603,572.3663 LRC |
0.3529 USD |
0.3486 USD |
0.3617 USD |
0.3569 USD |
| 2022-08-26 |
0.3596 USD |
624,879.6969 LRC |
0.3919 USD |
0.3488 USD |
0.3973 USD |
0.3556 USD |
| 2022-08-25 |
0.3960 USD |
57,175.7139 LRC |
0.3876 USD |
0.3871 USD |
0.4070 USD |
0.3940 USD |
| 2022-08-24 |
0.3878 USD |
43,337.6648 LRC |
0.3865 USD |
0.3735 USD |
0.3973 USD |
0.3917 USD |
| 2022-08-23 |
0.3749 USD |
100,778.7975 LRC |
0.3793 USD |
0.3628 USD |
0.3851 USD |
0.3851 USD |
| 2022-08-22 |
0.3686 USD |
45,238.8727 LRC |
0.3817 USD |
0.3609 USD |
0.3822 USD |
0.3723 USD |
| 2022-08-21 |
0.3810 USD |
53,114.1315 LRC |
0.3741 USD |
0.3721 USD |
0.3883 USD |
0.3811 USD |
| 2022-08-20 |
0.3742 USD |
70,593.0415 LRC |
0.3742 USD |
0.3641 USD |
0.3865 USD |
0.3708 USD |
| 2022-08-19 |
0.3743 USD |
460,273.7625 LRC |
0.3984 USD |
0.3670 USD |
0.3988 USD |
0.3742 USD |
| 2022-08-18 |
0.4189 USD |
392,173.3066 LRC |
0.4212 USD |
0.4136 USD |
0.4360 USD |
0.4154 USD |
| 2022-08-17 |
0.4368 USD |
695,121.1214 LRC |
0.4586 USD |
0.4187 USD |
0.4715 USD |
0.4222 USD |
| 2022-08-16 |
0.4613 USD |
151,311.4665 LRC |
0.4736 USD |
0.4549 USD |
0.4760 USD |
0.4551 USD |
| 2022-08-15 |
0.4809 USD |
371,744.3268 LRC |
0.4814 USD |
0.4609 USD |
0.4969 USD |
0.4624 USD |
| 2022-08-14 |
0.4976 USD |
748,551.8956 LRC |
0.4943 USD |
0.4656 USD |
0.5234 USD |
0.4835 USD |
| 2022-08-13 |
0.4817 USD |
427,977.3501 LRC |
0.4769 USD |
0.4714 USD |
0.4902 USD |
0.4848 USD |
| 2022-08-12 |
0.4613 USD |
140,709.8689 LRC |
0.4586 USD |
0.4500 USD |
0.4689 USD |
0.4671 USD |
| 2022-08-11 |
0.4747 USD |
254,385.9732 LRC |
0.4651 USD |
0.4551 USD |
0.4878 USD |
0.4551 USD |
| 2022-08-10 |
0.4610 USD |
716,455.4426 LRC |
0.4491 USD |
0.4345 USD |
0.4712 USD |
0.4629 USD |
| 2022-08-09 |
0.4558 USD |
247,094.1563 LRC |
0.4682 USD |
0.4364 USD |
0.4782 USD |
0.4531 USD |
| 2022-08-08 |
0.4835 USD |
483,474.2044 LRC |
0.4802 USD |
0.4713 USD |
0.4993 USD |
0.4771 USD |
| 2022-08-07 |
0.4695 USD |
591,145.0481 LRC |
0.4340 USD |
0.4246 USD |
0.4927 USD |
0.4828 USD |
| 2022-08-06 |
0.4397 USD |
164,302.9172 LRC |
0.4385 USD |
0.4322 USD |
0.4447 USD |
0.4408 USD |
| 2022-08-05 |
0.4286 USD |
713,507.5250 LRC |
0.4181 USD |
0.4142 USD |
0.4415 USD |
0.4305 USD |
| 2022-08-04 |
0.4162 USD |
492,088.8999 LRC |
0.4029 USD |
0.4029 USD |
0.4246 USD |
0.4162 USD |
| 2022-08-03 |
0.4150 USD |
162,432.7342 LRC |
0.4022 USD |
0.3906 USD |
0.4215 USD |
0.4057 USD |
| 2022-08-02 |
0.4090 USD |
100,163.6819 LRC |
0.4259 USD |
0.3946 USD |
0.4279 USD |
0.4054 USD |
| 2022-08-01 |
0.4256 USD |
399,797.9841 LRC |
0.4174 USD |
0.4107 USD |
0.4358 USD |
0.4219 USD |
| 2022-07-31 |
0.4366 USD |
352,846.3076 LRC |
0.4312 USD |
0.4285 USD |
0.4491 USD |
0.4316 USD |
| 2022-07-30 |
0.4457 USD |
919,832.3277 LRC |
0.4217 USD |
0.4217 USD |
0.4672 USD |
0.4279 USD |
| 2022-07-29 |
0.4270 USD |
612,020.3931 LRC |
0.4338 USD |
0.4130 USD |
0.4478 USD |
0.4300 USD |