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