Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.4180 USD |
1,298,695.5947 LRC |
0.3972 USD |
0.3884 USD |
0.4390 USD |
0.4340 USD |
| 2022-07-27 |
0.3782 USD |
391,059.1583 LRC |
0.3690 USD |
0.3589 USD |
0.3905 USD |
0.3854 USD |
| 2022-07-26 |
0.3573 USD |
202,502.8929 LRC |
0.3620 USD |
0.3538 USD |
0.3676 USD |
0.3631 USD |
| 2022-07-25 |
0.3864 USD |
649,171.2976 LRC |
0.4027 USD |
0.3709 USD |
0.4044 USD |
0.3786 USD |
| 2022-07-24 |
0.4089 USD |
96,032.1396 LRC |
0.4107 USD |
0.4014 USD |
0.4193 USD |
0.4014 USD |
| 2022-07-23 |
0.4029 USD |
157,818.1771 LRC |
0.4036 USD |
0.3945 USD |
0.4180 USD |
0.4107 USD |
| 2022-07-22 |
0.4314 USD |
149,616.3845 LRC |
0.4336 USD |
0.4022 USD |
0.4420 USD |
0.4069 USD |
| 2022-07-21 |
0.4134 USD |
1,134,610.7320 LRC |
0.4228 USD |
0.4045 USD |
0.4341 USD |
0.4323 USD |
| 2022-07-20 |
0.4499 USD |
790,767.5237 LRC |
0.4514 USD |
0.4151 USD |
0.4773 USD |
0.4190 USD |
| 2022-07-19 |
0.4502 USD |
2,143,409.2071 LRC |
0.4301 USD |
0.4207 USD |
0.5520 USD |
0.4603 USD |
| 2022-07-18 |
0.4328 USD |
1,850,276.9517 LRC |
0.3760 USD |
0.3754 USD |
0.4591 USD |
0.4197 USD |
| 2022-07-17 |
0.3883 USD |
136,527.6045 LRC |
0.3878 USD |
0.3786 USD |
0.3971 USD |
0.3838 USD |
| 2022-07-16 |
0.3812 USD |
127,183.2656 LRC |
0.3760 USD |
0.3679 USD |
0.3905 USD |
0.3848 USD |
| 2022-07-15 |
0.3809 USD |
184,971.4671 LRC |
0.3786 USD |
0.3727 USD |
0.3917 USD |
0.3760 USD |
| 2022-07-14 |
0.3779 USD |
406,324.3392 LRC |
0.3711 USD |
0.3590 USD |
0.3881 USD |
0.3824 USD |
| 2022-07-13 |
0.3585 USD |
308,641.3728 LRC |
0.3631 USD |
0.3443 USD |
0.3736 USD |
0.3692 USD |
| 2022-07-12 |
0.3840 USD |
292,964.6405 LRC |
0.3940 USD |
0.3638 USD |
0.4007 USD |
0.3651 USD |
| 2022-07-11 |
0.3999 USD |
360,902.9730 LRC |
0.3866 USD |
0.3733 USD |
0.4154 USD |
0.4019 USD |
| 2022-07-10 |
0.3931 USD |
86,695.6648 LRC |
0.4054 USD |
0.3839 USD |
0.4054 USD |
0.3887 USD |
| 2022-07-09 |
0.4068 USD |
38,512.6889 LRC |
0.4046 USD |
0.4001 USD |
0.4116 USD |
0.4079 USD |
| 2022-07-08 |
0.4135 USD |
169,796.0147 LRC |
0.4187 USD |
0.3992 USD |
0.4272 USD |
0.4045 USD |
| 2022-07-07 |
0.4154 USD |
335,155.6198 LRC |
0.4107 USD |
0.4054 USD |
0.4231 USD |
0.4169 USD |
| 2022-07-06 |
0.4113 USD |
236,882.2943 LRC |
0.4086 USD |
0.4014 USD |
0.4168 USD |
0.4074 USD |
| 2022-07-05 |
0.4170 USD |
367,509.8646 LRC |
0.4018 USD |
0.3913 USD |
0.4390 USD |
0.4041 USD |
| 2022-07-04 |
0.3875 USD |
45,584.0473 LRC |
0.3819 USD |
0.3726 USD |
0.3963 USD |
0.3957 USD |
| 2022-07-03 |
0.3752 USD |
27,410.4079 LRC |
0.3804 USD |
0.3696 USD |
0.3851 USD |
0.3813 USD |
| 2022-07-02 |
0.3742 USD |
60,289.7714 LRC |
0.3824 USD |
0.3674 USD |
0.3824 USD |
0.3821 USD |
| 2022-07-01 |
0.3783 USD |
156,863.8412 LRC |
0.3855 USD |
0.3693 USD |
0.3958 USD |
0.3824 USD |
| 2022-06-30 |
0.3700 USD |
427,249.4350 LRC |
0.3891 USD |
0.3575 USD |
0.3905 USD |
0.3749 USD |
| 2022-06-29 |
0.3869 USD |
393,623.7491 LRC |
0.3905 USD |
0.3786 USD |
0.3989 USD |
0.3866 USD |
| 2022-06-28 |
0.4064 USD |
77,456.6044 LRC |
0.4107 USD |
0.3919 USD |
0.4251 USD |
0.3986 USD |
| 2022-06-27 |
0.4131 USD |
136,887.2862 LRC |
0.4006 USD |
0.4006 USD |
0.4277 USD |
0.4113 USD |
| 2022-06-26 |
0.4336 USD |
104,735.4610 LRC |
0.4381 USD |
0.4057 USD |
0.4510 USD |
0.4069 USD |
| 2022-06-25 |
0.4353 USD |
694,300.3326 LRC |
0.4241 USD |
0.4141 USD |
0.4462 USD |
0.4409 USD |
| 2022-06-24 |
0.4238 USD |
450,120.6383 LRC |
0.4066 USD |
0.4054 USD |
0.4357 USD |
0.4251 USD |
| 2022-06-23 |
0.3947 USD |
226,863.2526 LRC |
0.3735 USD |
0.3735 USD |
0.4027 USD |
0.4027 USD |
| 2022-06-22 |
0.3849 USD |
309,756.8640 LRC |
0.3926 USD |
0.3684 USD |
0.3991 USD |
0.3760 USD |
| 2022-06-21 |
0.3958 USD |
242,021.3167 LRC |
0.3709 USD |
0.3684 USD |
0.4188 USD |
0.3969 USD |
| 2022-06-20 |
0.3681 USD |
140,518.9693 LRC |
0.3666 USD |
0.3500 USD |
0.3798 USD |
0.3699 USD |
| 2022-06-19 |
0.3512 USD |
115,883.0645 LRC |
0.3460 USD |
0.3276 USD |
0.3750 USD |
0.3652 USD |
| 2022-06-18 |
0.3381 USD |
248,927.4354 LRC |
0.3735 USD |
0.3158 USD |
0.3773 USD |
0.3366 USD |
| 2022-06-17 |
0.3735 USD |
190,597.3782 LRC |
0.3611 USD |
0.3603 USD |
0.3824 USD |
0.3760 USD |
| 2022-06-16 |
0.3760 USD |
167,478.7796 LRC |
0.4126 USD |
0.3550 USD |
0.4168 USD |
0.3607 USD |
| 2022-06-15 |
0.3744 USD |
255,708.7495 LRC |
0.3805 USD |
0.3397 USD |
0.4041 USD |
0.4001 USD |
| 2022-06-14 |
0.3730 USD |
314,234.5457 LRC |
0.3735 USD |
0.3398 USD |
0.3878 USD |
0.3689 USD |
| 2022-06-13 |
0.3683 USD |
589,857.7976 LRC |
0.4034 USD |
0.3385 USD |
0.4070 USD |
0.3600 USD |
| 2022-06-12 |
0.4259 USD |
362,203.7518 LRC |
0.4387 USD |
0.4050 USD |
0.4471 USD |
0.4155 USD |
| 2022-06-11 |
0.4496 USD |
693,138.5798 LRC |
0.4780 USD |
0.4333 USD |
0.4941 USD |
0.4451 USD |
| 2022-06-10 |
0.4822 USD |
360,118.0075 LRC |
0.5093 USD |
0.4731 USD |
0.5116 USD |
0.4808 USD |
| 2022-06-09 |
0.5210 USD |
167,790.9685 LRC |
0.5181 USD |
0.5093 USD |
0.5361 USD |
0.5128 USD |