Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-19 |
0.9497 USD |
512,467.0051 LRC |
0.9329 USD |
0.9230 USD |
0.9775 USD |
0.9536 USD |
| 2022-04-18 |
0.9059 USD |
704,525.3981 LRC |
0.8528 USD |
0.8250 USD |
0.9499 USD |
0.9358 USD |
| 2022-04-17 |
0.8877 USD |
66,293.4553 LRC |
0.9009 USD |
0.8579 USD |
0.9070 USD |
0.8616 USD |
| 2022-04-16 |
0.8945 USD |
111,488.5827 LRC |
0.8918 USD |
0.8825 USD |
0.9174 USD |
0.9035 USD |
| 2022-04-15 |
0.8899 USD |
144,913.6187 LRC |
0.8847 USD |
0.8738 USD |
0.9031 USD |
0.8906 USD |
| 2022-04-14 |
0.9081 USD |
259,244.0794 LRC |
0.9169 USD |
0.8701 USD |
0.9469 USD |
0.8821 USD |
| 2022-04-13 |
0.9130 USD |
163,193.8598 LRC |
0.9122 USD |
0.8893 USD |
0.9243 USD |
0.9176 USD |
| 2022-04-12 |
0.8812 USD |
398,982.9508 LRC |
0.8532 USD |
0.8397 USD |
0.9213 USD |
0.8957 USD |
| 2022-04-11 |
0.9037 USD |
553,477.4271 LRC |
0.9577 USD |
0.8366 USD |
0.9615 USD |
0.8536 USD |
| 2022-04-10 |
0.9960 USD |
48,748.3591 LRC |
1.0102 USD |
0.9780 USD |
1.0134 USD |
0.9869 USD |
| 2022-04-09 |
0.9866 USD |
128,565.8133 LRC |
0.9636 USD |
0.9613 USD |
1.0242 USD |
1.0003 USD |
| 2022-04-08 |
1.0121 USD |
443,803.1999 LRC |
1.0177 USD |
0.9613 USD |
1.0476 USD |
0.9613 USD |
| 2022-04-07 |
1.0052 USD |
520,697.8663 LRC |
0.9677 USD |
0.9527 USD |
1.0372 USD |
1.0203 USD |
| 2022-04-06 |
1.0280 USD |
838,545.4933 LRC |
1.1025 USD |
0.9675 USD |
1.1025 USD |
0.9807 USD |
| 2022-04-05 |
1.1558 USD |
964,666.2997 LRC |
1.1413 USD |
1.1073 USD |
1.1939 USD |
1.1199 USD |
| 2022-04-04 |
1.1330 USD |
703,168.8619 LRC |
1.1793 USD |
1.0788 USD |
1.1838 USD |
1.1405 USD |
| 2022-04-03 |
1.1736 USD |
760,522.8286 LRC |
1.1454 USD |
1.1163 USD |
1.2074 USD |
1.1852 USD |