Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
2.6301 USD |
597,398.2667 LRC |
2.6753 USD |
2.5061 USD |
2.7485 USD |
2.6165 USD |
| 2021-11-19 |
2.6018 USD |
1,567,842.7774 LRC |
2.2188 USD |
2.1767 USD |
2.8836 USD |
2.7226 USD |
| 2021-11-18 |
2.3718 USD |
1,217,925.6030 LRC |
2.5259 USD |
2.1836 USD |
2.5891 USD |
2.1890 USD |
| 2021-11-17 |
2.7141 USD |
1,206,125.3418 LRC |
2.6200 USD |
2.4853 USD |
2.8771 USD |
2.5189 USD |
| 2021-11-16 |
2.6154 USD |
1,700,680.9927 LRC |
2.8915 USD |
2.3321 USD |
2.8915 USD |
2.6348 USD |
| 2021-11-15 |
2.8697 USD |
1,247,862.3698 LRC |
3.0617 USD |
1.9600 USD |
3.1155 USD |
2.9118 USD |
| 2021-11-14 |
3.1226 USD |
1,680,944.4584 LRC |
2.6698 USD |
2.6644 USD |
3.3609 USD |
3.2052 USD |
| 2021-11-13 |
2.7731 USD |
1,216,296.8995 LRC |
3.0524 USD |
2.6150 USD |
3.0973 USD |
2.6682 USD |
| 2021-11-12 |
3.0839 USD |
1,450,862.8146 LRC |
3.2110 USD |
2.8431 USD |
3.5394 USD |
3.0261 USD |
| 2021-11-11 |
3.3005 USD |
1,936,502.7157 LRC |
3.0501 USD |
2.9745 USD |
3.7232 USD |
3.2821 USD |
| 2021-11-10 |
3.2451 USD |
5,568,291.7651 LRC |
2.9193 USD |
1.6900 USD |
3.8898 USD |
3.0583 USD |
| 2021-11-09 |
2.4785 USD |
3,533,750.3356 LRC |
2.0365 USD |
2.0089 USD |
3.2500 USD |
2.8948 USD |
| 2021-11-08 |
1.8826 USD |
3,443,844.2491 LRC |
1.4796 USD |
1.4125 USD |
2.4929 USD |
2.1626 USD |
| 2021-11-07 |
1.3654 USD |
1,310,117.9904 LRC |
1.2765 USD |
1.2455 USD |
1.4952 USD |
1.4932 USD |
| 2021-11-06 |
1.2814 USD |
888,962.9973 LRC |
1.1801 USD |
1.1720 USD |
1.3596 USD |
1.2892 USD |
| 2021-11-05 |
1.2884 USD |
1,783,199.1548 LRC |
1.1204 USD |
1.0000 USD |
1.4815 USD |
1.1928 USD |
| 2021-11-04 |
1.1917 USD |
1,171,023.6765 LRC |
1.1862 USD |
1.0647 USD |
1.3660 USD |
1.1182 USD |
| 2021-11-03 |
1.3371 USD |
1,449,762.7265 LRC |
1.4452 USD |
1.1654 USD |
1.5735 USD |
1.2000 USD |
| 2021-11-02 |
1.3504 USD |
3,444,775.2518 LRC |
1.0354 USD |
0.9294 USD |
1.7689 USD |
1.4047 USD |
| 2021-11-01 |
0.8881 USD |
3,373,744.1230 LRC |
0.6336 USD |
0.6163 USD |
1.4300 USD |
0.9821 USD |
| 2021-10-31 |
0.5629 USD |
334,887.4995 LRC |
0.5495 USD |
0.5422 USD |
0.6068 USD |
0.5730 USD |
| 2021-10-30 |
0.5929 USD |
423,674.7379 LRC |
0.5586 USD |
0.5369 USD |
0.6441 USD |
0.5369 USD |
| 2021-10-29 |
0.5284 USD |
381,192.6252 LRC |
0.5390 USD |
0.5032 USD |
0.5727 USD |
0.5488 USD |
| 2021-10-28 |
0.4757 USD |
1,166,951.6335 LRC |
0.3815 USD |
0.3815 USD |
0.5878 USD |
0.5391 USD |
| 2021-10-27 |
0.3880 USD |
194,588.7864 LRC |
0.4403 USD |
0.3690 USD |
0.4452 USD |
0.3798 USD |
| 2021-10-26 |
0.4334 USD |
127,026.6308 LRC |
0.4300 USD |
0.4270 USD |
0.4393 USD |
0.4333 USD |
| 2021-10-25 |
0.4212 USD |
30,882.6698 LRC |
0.4179 USD |
0.4179 USD |
0.4255 USD |
0.4253 USD |
| 2021-10-24 |
0.4126 USD |
18,801.8678 LRC |
0.4271 USD |
0.4075 USD |
0.4271 USD |
0.4152 USD |
| 2021-10-23 |
0.4306 USD |
104,134.4553 LRC |
0.4245 USD |
0.4230 USD |
0.4375 USD |
0.4285 USD |
| 2021-10-22 |
0.4173 USD |
184,468.7968 LRC |
0.4196 USD |
0.4075 USD |
0.4279 USD |
0.4276 USD |
| 2021-10-21 |
0.4344 USD |
311,728.9781 LRC |
0.4351 USD |
0.4137 USD |
0.4412 USD |
0.4181 USD |
| 2021-10-20 |
0.4315 USD |
100,360.5812 LRC |
0.4254 USD |
0.4254 USD |
0.4420 USD |
0.4347 USD |
| 2021-10-19 |
0.4299 USD |
119,909.1030 LRC |
0.4315 USD |
0.4206 USD |
0.4360 USD |
0.4286 USD |
| 2021-10-18 |
0.4376 USD |
298,677.0470 LRC |
0.4496 USD |
0.4206 USD |
0.4619 USD |
0.4286 USD |
| 2021-10-17 |
0.4681 USD |
449,547.0786 LRC |
0.4158 USD |
0.3511 USD |
0.5143 USD |
0.4545 USD |
| 2021-10-16 |
0.4310 USD |
87,895.8280 LRC |
0.4181 USD |
0.4159 USD |
0.4594 USD |
0.4200 USD |
| 2021-10-15 |
0.4335 USD |
196,251.4357 LRC |
0.3761 USD |
0.3718 USD |
0.4844 USD |
0.4187 USD |
| 2021-10-14 |
0.3882 USD |
76,723.4119 LRC |
0.3798 USD |
0.3798 USD |
0.3946 USD |
0.3806 USD |
| 2021-10-13 |
0.3716 USD |
51,650.9039 LRC |
0.3720 USD |
0.3648 USD |
0.3786 USD |
0.3786 USD |
| 2021-10-12 |
0.3625 USD |
62,127.5147 LRC |
0.3565 USD |
0.3500 USD |
0.3762 USD |
0.3762 USD |
| 2021-10-11 |
0.3743 USD |
74,327.0181 LRC |
0.3817 USD |
0.3631 USD |
0.3879 USD |
0.3676 USD |
| 2021-10-10 |
0.3984 USD |
85,254.2496 LRC |
0.4017 USD |
0.3850 USD |
0.4143 USD |
0.3867 USD |
| 2021-10-09 |
0.4171 USD |
80,220.9333 LRC |
0.3990 USD |
0.3990 USD |
0.4275 USD |
0.4088 USD |
| 2021-10-08 |
0.4105 USD |
70,764.3902 LRC |
0.3959 USD |
0.3959 USD |
0.4171 USD |
0.4024 USD |
| 2021-10-07 |
0.3927 USD |
96,834.7197 LRC |
0.3925 USD |
0.3850 USD |
0.4002 USD |
0.3986 USD |
| 2021-10-06 |
0.3952 USD |
72,040.9501 LRC |
0.4123 USD |
0.3825 USD |
0.4123 USD |
0.3934 USD |
| 2021-10-05 |
0.4059 USD |
93,070.6373 LRC |
0.4013 USD |
0.3991 USD |
0.4117 USD |
0.4082 USD |
| 2021-10-04 |
0.3997 USD |
227,097.7220 LRC |
0.4059 USD |
0.3839 USD |
0.4059 USD |
0.4008 USD |
| 2021-10-03 |
0.4185 USD |
492,123.8341 LRC |
0.3988 USD |
0.3935 USD |
0.4268 USD |
0.4113 USD |
| 2021-10-02 |
0.3886 USD |
242,801.0186 LRC |
0.3870 USD |
0.3841 USD |
0.4249 USD |
0.4062 USD |