Identifier on Kraken: LRCUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.3838 USD |
256,165.8976 LRC |
0.3682 USD |
0.3639 USD |
0.3904 USD |
0.3889 USD |
| 2021-09-30 |
0.3644 USD |
48,143.0767 LRC |
0.3583 USD |
0.3577 USD |
0.3681 USD |
0.3662 USD |
| 2021-09-29 |
0.3594 USD |
22,568.2450 LRC |
0.3606 USD |
0.3519 USD |
0.3653 USD |
0.3519 USD |
| 2021-09-28 |
0.3585 USD |
24,265.3401 LRC |
0.3677 USD |
0.3540 USD |
0.3677 USD |
0.3584 USD |
| 2021-09-27 |
0.3734 USD |
115,262.2527 LRC |
0.3725 USD |
0.3684 USD |
0.3995 USD |
0.3710 USD |
| 2021-09-26 |
0.3731 USD |
122,706.4321 LRC |
0.3854 USD |
0.3558 USD |
0.3854 USD |
0.3684 USD |
| 2021-09-25 |
0.3794 USD |
36,631.1768 LRC |
0.3757 USD |
0.3714 USD |
0.3880 USD |
0.3749 USD |
| 2021-09-24 |
0.3791 USD |
90,662.8938 LRC |
0.4087 USD |
0.3684 USD |
0.4087 USD |
0.3848 USD |
| 2021-09-23 |
0.4103 USD |
28,126.0106 LRC |
0.4062 USD |
0.3997 USD |
0.4133 USD |
0.4105 USD |
| 2021-09-22 |
0.4051 USD |
246,552.5709 LRC |
0.3786 USD |
0.3713 USD |
0.4098 USD |
0.4098 USD |
| 2021-09-21 |
0.4009 USD |
170,065.6046 LRC |
0.3964 USD |
0.3684 USD |
0.4142 USD |
0.3806 USD |
| 2021-09-20 |
0.4116 USD |
136,334.7809 LRC |
0.4480 USD |
0.3900 USD |
0.4480 USD |
0.4029 USD |
| 2021-09-19 |
0.4580 USD |
94,521.0534 LRC |
0.4601 USD |
0.4480 USD |
0.4677 USD |
0.4486 USD |
| 2021-09-18 |
0.4647 USD |
90,154.4348 LRC |
0.4509 USD |
0.4509 USD |
0.4677 USD |
0.4556 USD |
| 2021-09-17 |
0.4574 USD |
53,583.9940 LRC |
0.4656 USD |
0.4487 USD |
0.4710 USD |
0.4632 USD |
| 2021-09-16 |
0.4826 USD |
102,321.3391 LRC |
0.5004 USD |
0.4658 USD |
0.5116 USD |
0.4677 USD |
| 2021-09-15 |
0.4908 USD |
74,090.2132 LRC |
0.4714 USD |
0.4611 USD |
0.5044 USD |
0.4889 USD |
| 2021-09-14 |
0.4608 USD |
228,596.6004 LRC |
0.4318 USD |
0.4318 USD |
0.4840 USD |
0.4685 USD |
| 2021-09-13 |
0.4355 USD |
253,494.9738 LRC |
0.4798 USD |
0.4161 USD |
0.4798 USD |
0.4461 USD |
| 2021-09-12 |
0.4884 USD |
324,825.7029 LRC |
0.4318 USD |
0.4239 USD |
0.5211 USD |
0.4829 USD |
| 2021-09-11 |
0.4483 USD |
52,139.3162 LRC |
0.4174 USD |
0.4161 USD |
0.4668 USD |
0.4399 USD |
| 2021-09-10 |
0.4256 USD |
116,422.1088 LRC |
0.4565 USD |
0.4071 USD |
0.4687 USD |
0.4105 USD |
| 2021-09-09 |
0.4476 USD |
321,455.5871 LRC |
0.4343 USD |
0.4318 USD |
0.4751 USD |
0.4495 USD |
| 2021-09-08 |
0.4328 USD |
249,813.1692 LRC |
0.4075 USD |
0.3937 USD |
0.4840 USD |
0.4447 USD |
| 2021-09-07 |
0.4248 USD |
257,109.0927 LRC |
0.5056 USD |
0.3848 USD |
0.5057 USD |
0.4052 USD |
| 2021-09-06 |
0.5006 USD |
97,599.6699 LRC |
0.5230 USD |
0.4716 USD |
0.5330 USD |
0.5063 USD |
| 2021-09-05 |
0.5220 USD |
74,197.1394 LRC |
0.5058 USD |
0.5043 USD |
0.5350 USD |
0.5213 USD |
| 2021-09-04 |
0.5136 USD |
46,342.7733 LRC |
0.5115 USD |
0.5037 USD |
0.5221 USD |
0.5095 USD |
| 2021-09-03 |
0.5182 USD |
66,580.6771 LRC |
0.5248 USD |
0.4961 USD |
0.5277 USD |
0.5121 USD |
| 2021-09-02 |
0.5331 USD |
130,288.2484 LRC |
0.5408 USD |
0.5270 USD |
0.5478 USD |
0.5270 USD |
| 2021-09-01 |
0.5398 USD |
85,174.2381 LRC |
0.5493 USD |
0.5210 USD |
0.5584 USD |
0.5301 USD |
| 2021-08-31 |
0.5395 USD |
256,106.8921 LRC |
0.5377 USD |
0.5000 USD |
0.5574 USD |
0.5363 USD |
| 2021-08-30 |
0.5656 USD |
549,511.7122 LRC |
0.5532 USD |
0.5372 USD |
0.5985 USD |
0.5466 USD |
| 2021-08-29 |
0.6490 USD |
912,005.5387 LRC |
0.5551 USD |
0.5196 USD |
0.7451 USD |
0.5553 USD |
| 2021-08-28 |
0.5413 USD |
179,804.7192 LRC |
0.4915 USD |
0.4904 USD |
0.5705 USD |
0.5460 USD |
| 2021-08-27 |
0.5095 USD |
106,971.7378 LRC |
0.5022 USD |
0.4825 USD |
0.5394 USD |
0.4982 USD |
| 2021-08-26 |
0.4745 USD |
96,840.6613 LRC |
0.4664 USD |
0.4471 USD |
0.5171 USD |
0.4928 USD |
| 2021-08-25 |
0.4635 USD |
171,593.2129 LRC |
0.4612 USD |
0.4399 USD |
0.4930 USD |
0.4643 USD |
| 2021-08-24 |
0.4758 USD |
566,870.2009 LRC |
0.5055 USD |
0.4420 USD |
0.5330 USD |
0.4697 USD |
| 2021-08-23 |
0.5239 USD |
507,511.9812 LRC |
0.5524 USD |
0.4850 USD |
0.5709 USD |
0.5207 USD |
| 2021-08-22 |
0.5738 USD |
2,952,121.2840 LRC |
0.3562 USD |
0.3549 USD |
1.0985 USD |
0.5500 USD |
| 2021-08-21 |
0.3561 USD |
57,752.9094 LRC |
0.3515 USD |
0.3482 USD |
0.3644 USD |
0.3556 USD |
| 2021-08-20 |
0.3449 USD |
68,941.9322 LRC |
0.3288 USD |
0.3288 USD |
0.3576 USD |
0.3504 USD |
| 2021-08-19 |
0.3219 USD |
67,358.9747 LRC |
0.3156 USD |
0.3073 USD |
0.3278 USD |
0.3245 USD |
| 2021-08-18 |
0.3079 USD |
219,243.7658 LRC |
0.3052 USD |
0.2984 USD |
0.3259 USD |
0.3109 USD |
| 2021-08-17 |
0.3299 USD |
172,088.5653 LRC |
0.3445 USD |
0.3114 USD |
0.3472 USD |
0.3152 USD |
| 2021-08-16 |
0.3447 USD |
359,809.0051 LRC |
0.3278 USD |
0.3250 USD |
0.3653 USD |
0.3453 USD |
| 2021-08-15 |
0.3274 USD |
83,601.9197 LRC |
0.3275 USD |
0.3130 USD |
0.3316 USD |
0.3256 USD |
| 2021-08-14 |
0.3240 USD |
88,882.9186 LRC |
0.3368 USD |
0.3146 USD |
0.3414 USD |
0.3256 USD |
| 2021-08-13 |
0.3240 USD |
97,802.3169 LRC |
0.2905 USD |
0.2883 USD |
0.3465 USD |
0.3381 USD |