Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.7607 USD |
76,625.3922 LRC |
0.7272 USD |
0.7196 USD |
0.8157 USD |
0.8085 USD |
| 2022-02-27 |
0.7560 USD |
39,818.6150 LRC |
0.7685 USD |
0.7101 USD |
0.7828 USD |
0.7199 USD |
| 2022-02-26 |
0.7887 USD |
84,203.3418 LRC |
0.7817 USD |
0.7601 USD |
0.8207 USD |
0.7815 USD |
| 2022-02-25 |
0.7489 USD |
369,862.3016 LRC |
0.7382 USD |
0.7199 USD |
0.7817 USD |
0.7817 USD |
| 2022-02-24 |
0.7041 USD |
772,457.4296 LRC |
0.7467 USD |
0.6267 USD |
0.7749 USD |
0.7310 USD |
| 2022-02-23 |
0.7812 USD |
152,258.5678 LRC |
0.8059 USD |
0.7584 USD |
0.8291 USD |
0.7637 USD |
| 2022-02-22 |
0.7753 USD |
281,459.3682 LRC |
0.7462 USD |
0.7301 USD |
0.8153 USD |
0.7880 USD |
| 2022-02-21 |
0.7996 USD |
556,867.6448 LRC |
0.8447 USD |
0.7474 USD |
0.8627 USD |
0.7474 USD |
| 2022-02-20 |
0.8240 USD |
250,182.3599 LRC |
0.8830 USD |
0.7889 USD |
0.8830 USD |
0.8145 USD |
| 2022-02-19 |
0.8844 USD |
113,524.7856 LRC |
0.8746 USD |
0.8599 USD |
0.9125 USD |
0.8858 USD |
| 2022-02-18 |
0.8912 USD |
73,681.2814 LRC |
0.8810 USD |
0.8641 USD |
0.9380 USD |
0.8743 USD |
| 2022-02-17 |
0.9117 USD |
201,071.5699 LRC |
0.9606 USD |
0.8620 USD |
0.9699 USD |
0.8858 USD |
| 2022-02-16 |
0.9698 USD |
64,569.0624 LRC |
0.9865 USD |
0.9369 USD |
0.9867 USD |
0.9697 USD |
| 2022-02-15 |
0.9819 USD |
466,216.3361 LRC |
0.9273 USD |
0.9273 USD |
0.9988 USD |
0.9719 USD |
| 2022-02-14 |
0.8971 USD |
136,062.4525 LRC |
0.9104 USD |
0.8810 USD |
0.9392 USD |
0.9283 USD |
| 2022-02-13 |
0.9255 USD |
108,822.0111 LRC |
0.9403 USD |
0.8907 USD |
0.9686 USD |
0.9119 USD |
| 2022-02-12 |
0.9294 USD |
473,208.9712 LRC |
0.9397 USD |
0.9035 USD |
0.9732 USD |
0.9430 USD |
| 2022-02-11 |
1.0365 USD |
772,912.7294 LRC |
1.0080 USD |
0.9200 USD |
1.1004 USD |
0.9312 USD |
| 2022-02-10 |
1.0623 USD |
287,075.9394 LRC |
1.0855 USD |
0.9960 USD |
1.1007 USD |
1.0404 USD |
| 2022-02-09 |
1.1021 USD |
224,960.4328 LRC |
1.0792 USD |
1.0421 USD |
1.1287 USD |
1.1068 USD |
| 2022-02-08 |
1.0946 USD |
630,510.0234 LRC |
1.1748 USD |
1.0298 USD |
1.2039 USD |
1.0686 USD |
| 2022-02-07 |
1.1552 USD |
809,640.4110 LRC |
1.1138 USD |
1.0800 USD |
1.2275 USD |
1.1800 USD |
| 2022-02-06 |
1.0273 USD |
579,348.8726 LRC |
0.9658 USD |
0.9580 USD |
1.1149 USD |
1.1058 USD |
| 2022-02-05 |
0.9714 USD |
215,476.4220 LRC |
0.9137 USD |
0.9137 USD |
1.0263 USD |
0.9573 USD |
| 2022-02-04 |
0.8854 USD |
692,013.1338 LRC |
0.8476 USD |
0.8454 USD |
0.9178 USD |
0.9048 USD |
| 2022-02-03 |
0.8368 USD |
1,071,055.1074 LRC |
0.8725 USD |
0.8146 USD |
0.8899 USD |
0.8402 USD |
| 2022-02-02 |
0.9058 USD |
484,586.2780 LRC |
0.9645 USD |
0.8491 USD |
0.9650 USD |
0.8737 USD |
| 2022-02-01 |
0.9767 USD |
402,325.6530 LRC |
1.0037 USD |
0.9593 USD |
1.0181 USD |
0.9709 USD |
| 2022-01-31 |
0.9900 USD |
231,749.4662 LRC |
1.0079 USD |
0.9262 USD |
1.0362 USD |
1.0045 USD |
| 2022-01-30 |
1.0229 USD |
332,647.8393 LRC |
0.9791 USD |
0.9560 USD |
1.0563 USD |
1.0218 USD |
| 2022-01-29 |
0.9837 USD |
155,411.3318 LRC |
0.9907 USD |
0.9617 USD |
1.0141 USD |
0.9832 USD |
| 2022-01-28 |
0.9509 USD |
295,410.6301 LRC |
0.9623 USD |
0.9156 USD |
1.0047 USD |
0.9905 USD |
| 2022-01-27 |
1.0111 USD |
974,539.9875 LRC |
1.0730 USD |
0.9288 USD |
1.1263 USD |
0.9538 USD |
| 2022-01-26 |
1.0979 USD |
3,221,781.5143 LRC |
1.0326 USD |
0.9820 USD |
1.1843 USD |
1.0912 USD |
| 2022-01-25 |
0.9635 USD |
2,224,187.8863 LRC |
0.8659 USD |
0.8451 USD |
1.0716 USD |
1.0305 USD |
| 2022-01-24 |
0.7951 USD |
1,482,989.9304 LRC |
0.8569 USD |
0.7112 USD |
0.9003 USD |
0.8585 USD |
| 2022-01-23 |
0.8127 USD |
1,059,114.7271 LRC |
0.7344 USD |
0.7344 USD |
0.8714 USD |
0.8591 USD |
| 2022-01-22 |
0.7311 USD |
2,307,200.2245 LRC |
0.8690 USD |
0.6500 USD |
0.8858 USD |
0.7241 USD |
| 2022-01-21 |
0.9268 USD |
672,632.0587 LRC |
1.0579 USD |
0.8397 USD |
1.0811 USD |
0.8698 USD |
| 2022-01-20 |
1.1625 USD |
404,411.3896 LRC |
1.1773 USD |
1.0990 USD |
1.2175 USD |
1.1075 USD |
| 2022-01-19 |
1.1803 USD |
649,087.9565 LRC |
1.1584 USD |
1.1092 USD |
1.2400 USD |
1.1916 USD |
| 2022-01-18 |
1.1462 USD |
355,190.2880 LRC |
1.2320 USD |
1.0978 USD |
1.2351 USD |
1.1642 USD |
| 2022-01-17 |
1.2382 USD |
948,275.5206 LRC |
1.3662 USD |
1.1887 USD |
1.3710 USD |
1.2244 USD |
| 2022-01-16 |
1.3544 USD |
329,019.5407 LRC |
1.4231 USD |
1.3121 USD |
1.4231 USD |
1.3612 USD |
| 2022-01-15 |
1.4229 USD |
557,818.7889 LRC |
1.4792 USD |
1.3900 USD |
1.4849 USD |
1.4255 USD |
| 2022-01-14 |
1.4878 USD |
664,511.2884 LRC |
1.4896 USD |
1.4500 USD |
1.5427 USD |
1.4831 USD |
| 2022-01-13 |
1.5808 USD |
252,822.1204 LRC |
1.6430 USD |
1.5051 USD |
1.6581 USD |
1.5111 USD |
| 2022-01-12 |
1.5869 USD |
308,654.2750 LRC |
1.5062 USD |
1.4700 USD |
1.6495 USD |
1.6358 USD |
| 2022-01-11 |
1.4707 USD |
1,580,410.9375 LRC |
1.4560 USD |
1.3884 USD |
1.5200 USD |
1.4949 USD |
| 2022-01-10 |
1.4717 USD |
1,121,541.9710 LRC |
1.5810 USD |
1.3847 USD |
1.5986 USD |
1.4560 USD |