Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |