Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.5272 USD |
221,245.7499 LRC |
0.5334 USD |
0.5148 USD |
0.5418 USD |
0.5226 USD |
| 2022-06-07 |
0.5265 USD |
492,262.6092 LRC |
0.5534 USD |
0.5086 USD |
0.5538 USD |
0.5365 USD |
| 2022-06-06 |
0.5585 USD |
299,929.3142 LRC |
0.5102 USD |
0.5094 USD |
0.5984 USD |
0.5576 USD |
| 2022-06-05 |
0.5090 USD |
45,560.0850 LRC |
0.5165 USD |
0.5011 USD |
0.5194 USD |
0.5111 USD |
| 2022-06-04 |
0.5072 USD |
54,588.1238 LRC |
0.5160 USD |
0.4981 USD |
0.5204 USD |
0.5136 USD |
| 2022-06-03 |
0.5337 USD |
218,934.2257 LRC |
0.5503 USD |
0.5102 USD |
0.5520 USD |
0.5152 USD |
| 2022-06-02 |
0.5353 USD |
258,755.1980 LRC |
0.5239 USD |
0.5120 USD |
0.5552 USD |
0.5552 USD |
| 2022-06-01 |
0.5531 USD |
360,429.6963 LRC |
0.5613 USD |
0.5086 USD |
0.5980 USD |
0.5146 USD |
| 2022-05-31 |
0.5548 USD |
269,474.7072 LRC |
0.5743 USD |
0.5256 USD |
0.5749 USD |
0.5503 USD |
| 2022-05-30 |
0.5380 USD |
398,292.5723 LRC |
0.4914 USD |
0.4865 USD |
0.5686 USD |
0.5658 USD |
| 2022-05-29 |
0.4883 USD |
132,215.4570 LRC |
0.4851 USD |
0.4670 USD |
0.5002 USD |
0.4954 USD |
| 2022-05-28 |
0.4868 USD |
59,404.5604 LRC |
0.4808 USD |
0.4677 USD |
0.4935 USD |
0.4796 USD |
| 2022-05-27 |
0.4863 USD |
433,805.4810 LRC |
0.5127 USD |
0.4629 USD |
0.5132 USD |
0.4770 USD |
| 2022-05-26 |
0.5525 USD |
718,910.0314 LRC |
0.6136 USD |
0.5022 USD |
0.6257 USD |
0.5291 USD |
| 2022-05-25 |
0.5862 USD |
1,094,782.5183 LRC |
0.5503 USD |
0.5503 USD |
0.6369 USD |
0.6061 USD |
| 2022-05-24 |
0.5512 USD |
389,436.0385 LRC |
0.5564 USD |
0.5187 USD |
0.5857 USD |
0.5594 USD |
| 2022-05-23 |
0.6089 USD |
952,412.8046 LRC |
0.5111 USD |
0.4959 USD |
0.6656 USD |
0.6225 USD |
| 2022-05-22 |
0.5028 USD |
209,145.2837 LRC |
0.4889 USD |
0.4847 USD |
0.5152 USD |
0.5030 USD |
| 2022-05-21 |
0.4847 USD |
153,640.4154 LRC |
0.4799 USD |
0.4700 USD |
0.4978 USD |
0.4876 USD |
| 2022-05-20 |
0.4909 USD |
300,712.5164 LRC |
0.4841 USD |
0.4609 USD |
0.5076 USD |
0.4841 USD |
| 2022-05-19 |
0.4698 USD |
424,517.7394 LRC |
0.4532 USD |
0.4440 USD |
0.4859 USD |
0.4833 USD |
| 2022-05-18 |
0.4766 USD |
376,604.3755 LRC |
0.5076 USD |
0.4496 USD |
0.5080 USD |
0.4586 USD |
| 2022-05-17 |
0.4940 USD |
162,932.8857 LRC |
0.4734 USD |
0.4716 USD |
0.5122 USD |
0.4945 USD |
| 2022-05-16 |
0.4716 USD |
150,440.6510 LRC |
0.5132 USD |
0.4594 USD |
0.5132 USD |
0.4691 USD |
| 2022-05-15 |
0.4815 USD |
161,601.8370 LRC |
0.4747 USD |
0.4548 USD |
0.5038 USD |
0.4985 USD |
| 2022-05-14 |
0.4565 USD |
225,718.6623 LRC |
0.4622 USD |
0.4313 USD |
0.4862 USD |
0.4508 USD |
| 2022-05-13 |
0.4797 USD |
1,330,243.5898 LRC |
0.3949 USD |
0.3865 USD |
0.5307 USD |
0.4706 USD |
| 2022-05-12 |
0.3745 USD |
2,294,366.2500 LRC |
0.4206 USD |
0.3118 USD |
0.4438 USD |
0.3939 USD |
| 2022-05-11 |
0.4587 USD |
1,739,622.7354 LRC |
0.5712 USD |
0.3794 USD |
0.5847 USD |
0.4048 USD |
| 2022-05-10 |
0.5795 USD |
515,025.3490 LRC |
0.5470 USD |
0.5255 USD |
0.6339 USD |
0.5498 USD |
| 2022-05-09 |
0.5885 USD |
852,504.9034 LRC |
0.6645 USD |
0.5455 USD |
0.6785 USD |
0.5629 USD |
| 2022-05-08 |
0.6751 USD |
140,073.1681 LRC |
0.6936 USD |
0.6562 USD |
0.6967 USD |
0.6670 USD |
| 2022-05-07 |
0.6950 USD |
108,853.5791 LRC |
0.7243 USD |
0.6786 USD |
0.7266 USD |
0.6918 USD |
| 2022-05-06 |
0.7247 USD |
128,861.8686 LRC |
0.7456 USD |
0.7041 USD |
0.7562 USD |
0.7296 USD |
| 2022-05-05 |
0.7490 USD |
648,863.8891 LRC |
0.8167 USD |
0.7125 USD |
0.8543 USD |
0.7393 USD |
| 2022-05-04 |
0.7710 USD |
342,136.9634 LRC |
0.7237 USD |
0.7232 USD |
0.8214 USD |
0.8101 USD |
| 2022-05-03 |
0.7412 USD |
534,235.0992 LRC |
0.7473 USD |
0.7101 USD |
0.7812 USD |
0.7220 USD |
| 2022-05-02 |
0.7376 USD |
298,811.3732 LRC |
0.7422 USD |
0.7041 USD |
0.7776 USD |
0.7443 USD |
| 2022-05-01 |
0.7176 USD |
1,019,821.5652 LRC |
0.6811 USD |
0.5000 USD |
0.7606 USD |
0.7315 USD |
| 2022-04-30 |
0.7354 USD |
437,116.3408 LRC |
0.7904 USD |
0.6474 USD |
0.7956 USD |
0.6742 USD |
| 2022-04-29 |
0.7992 USD |
210,081.8798 LRC |
0.8416 USD |
0.7690 USD |
0.8450 USD |
0.7916 USD |
| 2022-04-28 |
0.8473 USD |
363,688.3983 LRC |
0.8518 USD |
0.8272 USD |
0.8669 USD |
0.8407 USD |
| 2022-04-27 |
0.8497 USD |
197,125.2098 LRC |
0.8207 USD |
0.8149 USD |
0.8702 USD |
0.8461 USD |
| 2022-04-26 |
0.8551 USD |
251,138.7011 LRC |
0.8907 USD |
0.8120 USD |
0.9022 USD |
0.8303 USD |
| 2022-04-25 |
0.8624 USD |
442,263.6597 LRC |
0.8947 USD |
0.8359 USD |
0.8947 USD |
0.8903 USD |
| 2022-04-24 |
0.9083 USD |
199,072.6378 LRC |
0.9305 USD |
0.8862 USD |
0.9404 USD |
0.9038 USD |
| 2022-04-23 |
0.9427 USD |
334,425.1937 LRC |
0.9644 USD |
0.9166 USD |
0.9831 USD |
0.9272 USD |
| 2022-04-22 |
0.9531 USD |
444,487.3620 LRC |
0.9178 USD |
0.9139 USD |
0.9854 USD |
0.9527 USD |
| 2022-04-21 |
0.9380 USD |
371,000.3582 LRC |
0.9550 USD |
0.8974 USD |
0.9804 USD |
0.9114 USD |
| 2022-04-20 |
0.9722 USD |
943,700.6489 LRC |
0.9601 USD |
0.9320 USD |
1.0395 USD |
0.9648 USD |