Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-02 |
1.1829 USD |
803,599.7851 LRC |
1.1868 USD |
1.1431 USD |
1.2290 USD |
1.1601 USD |
| 2022-04-01 |
1.1683 USD |
1,703,048.5404 LRC |
1.1649 USD |
1.1001 USD |
1.2250 USD |
1.1827 USD |
| 2022-03-31 |
1.2221 USD |
1,817,629.1654 LRC |
1.2674 USD |
1.1400 USD |
1.3398 USD |
1.1773 USD |
| 2022-03-30 |
1.2595 USD |
1,244,117.4858 LRC |
1.2793 USD |
1.2161 USD |
1.3248 USD |
1.2611 USD |
| 2022-03-29 |
1.2565 USD |
5,568,225.9276 LRC |
1.1328 USD |
1.1315 USD |
1.3600 USD |
1.2711 USD |
| 2022-03-28 |
1.2024 USD |
2,581,913.1444 LRC |
1.1014 USD |
1.0760 USD |
1.2782 USD |
1.2163 USD |
| 2022-03-27 |
1.0919 USD |
1,141,739.7523 LRC |
1.0674 USD |
1.0515 USD |
1.1466 USD |
1.0954 USD |
| 2022-03-26 |
1.1025 USD |
1,567,037.9790 LRC |
1.0559 USD |
1.0431 USD |
1.1727 USD |
1.0769 USD |
| 2022-03-25 |
1.1075 USD |
970,922.4431 LRC |
1.0729 USD |
0.9300 USD |
1.1858 USD |
1.0502 USD |
| 2022-03-24 |
1.0902 USD |
1,465,699.2500 LRC |
1.1684 USD |
1.0390 USD |
1.2020 USD |
1.0998 USD |
| 2022-03-23 |
1.0957 USD |
4,930,441.8062 LRC |
0.8067 USD |
0.8065 USD |
1.2300 USD |
1.1570 USD |
| 2022-03-22 |
0.8278 USD |
856,406.4731 LRC |
0.8059 USD |
0.7870 USD |
0.8512 USD |
0.8149 USD |
| 2022-03-21 |
0.8164 USD |
783,105.8654 LRC |
0.8283 USD |
0.7998 USD |
0.8550 USD |
0.8075 USD |
| 2022-03-20 |
0.8827 USD |
1,382,826.7139 LRC |
0.9320 USD |
0.8145 USD |
0.9587 USD |
0.8289 USD |
| 2022-03-19 |
0.8907 USD |
1,206,792.0874 LRC |
0.7307 USD |
0.7275 USD |
0.9851 USD |
0.9268 USD |
| 2022-03-18 |
0.7099 USD |
379,080.3434 LRC |
0.7057 USD |
0.6875 USD |
0.7428 USD |
0.7297 USD |
| 2022-03-17 |
0.7186 USD |
133,512.1393 LRC |
0.7168 USD |
0.7057 USD |
0.7393 USD |
0.7096 USD |
| 2022-03-16 |
0.6916 USD |
125,437.7346 LRC |
0.6748 USD |
0.6731 USD |
0.7153 USD |
0.7093 USD |
| 2022-03-15 |
0.6686 USD |
268,136.0414 LRC |
0.6991 USD |
0.6520 USD |
0.7009 USD |
0.6774 USD |
| 2022-03-14 |
0.6847 USD |
67,716.4642 LRC |
0.6794 USD |
0.6733 USD |
0.7009 USD |
0.6974 USD |
| 2022-03-13 |
0.6987 USD |
95,869.1223 LRC |
0.6899 USD |
0.6873 USD |
0.7186 USD |
0.7016 USD |
| 2022-03-12 |
0.7051 USD |
46,408.1411 LRC |
0.7044 USD |
0.6969 USD |
0.7101 USD |
0.6982 USD |
| 2022-03-11 |
0.7057 USD |
92,902.3449 LRC |
0.7124 USD |
0.6952 USD |
0.7222 USD |
0.6978 USD |
| 2022-03-10 |
0.7048 USD |
146,932.2062 LRC |
0.7403 USD |
0.6908 USD |
0.7410 USD |
0.7180 USD |
| 2022-03-09 |
0.7524 USD |
106,056.6733 LRC |
0.7340 USD |
0.7323 USD |
0.7648 USD |
0.7349 USD |
| 2022-03-08 |
0.7321 USD |
107,078.4930 LRC |
0.7026 USD |
0.6983 USD |
0.7449 USD |
0.7340 USD |
| 2022-03-07 |
0.7018 USD |
171,773.9302 LRC |
0.7100 USD |
0.6774 USD |
0.7354 USD |
0.7052 USD |
| 2022-03-06 |
0.7366 USD |
54,702.4601 LRC |
0.7627 USD |
0.7243 USD |
0.7665 USD |
0.7373 USD |
| 2022-03-05 |
0.7510 USD |
338,740.1187 LRC |
0.7318 USD |
0.7199 USD |
0.7722 USD |
0.7583 USD |
| 2022-03-04 |
0.7570 USD |
118,557.2236 LRC |
0.7792 USD |
0.7211 USD |
0.7803 USD |
0.7287 USD |
| 2022-03-03 |
0.7921 USD |
70,756.1398 LRC |
0.8104 USD |
0.7631 USD |
0.8157 USD |
0.7817 USD |
| 2022-03-02 |
0.8237 USD |
259,976.2108 LRC |
0.8282 USD |
0.7910 USD |
0.8617 USD |
0.8128 USD |
| 2022-03-01 |
0.8243 USD |
367,945.5635 LRC |
0.8256 USD |
0.7918 USD |
0.8617 USD |
0.8359 USD |